Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2021	-0.50 / -0.77%	65.20	65.20	64.10	64.40	64.40	53.11	685,800
1/6/2021	+0.60 / +0.93%	64.80	65.80	64.20	64.90	64.98	53.52	878,200
1/5/2021	+0.70 / +1.10%	63.50	64.90	63.20	64.30	64.22	53.03	1,671,400
1/4/2021	+0.60 / +0.95%	63.00	64.00	63.00	63.60	63.50	52.45	935,300
12/31/2020	-0.90 / -1.41%	63.90	63.90	62.80	63.00	63.21	51.95	625,570
12/30/2020	-0.10 / -0.16%	64.00	64.00	63.30	63.90	63.66	52.70	789,950
12/29/2020	-0.40 / -0.62%	64.40	64.60	63.70	64.00	64.07	52.78	882,040
12/28/2020	0.00 / 0.00%	64.20	65.00	63.20	64.40	63.91	53.11	869,540
12/25/2020	+0.40 / +0.63%	63.00	64.50	62.00	64.40	63.45	53.11	782,780
12/24/2020	-1.90 / -2.88%	64.60	65.00	61.80	64.00	62.99	52.78	1,039,870
12/23/2020	-0.30 / -0.45%	67.00	67.00	63.80	65.90	65.73	54.35	527,470
12/22/2020	+2.00 / +3.12%	64.10	66.50	64.00	66.20	64.84	54.59	1,296,050
12/21/2020	+0.30 / +0.47%	64.50	65.10	63.70	64.20	64.39	52.94	932,060
12/18/2020	+1.00 / +1.59%	63.00	64.10	62.80	63.90	63.44	52.70	876,460
12/17/2020	-1.00 / -1.56%	63.90	63.90	62.50	62.90	63.38	51.87	858,490
12/16/2020	0.00 / 0.00%	64.20	64.80	63.70	63.90	64.08	52.70	763,090
12/15/2020	+1.50 / +2.40%	62.40	64.50	61.90	63.90	63.70	52.70	1,956,140
12/14/2020	+0.40 / +0.65%	62.50	62.50	61.70	62.40	62.07	51.46	540,080
12/11/2020	+1.50 / +2.48%	60.60	62.20	60.30	62.00	61.44	51.13	1,117,960
12/10/2020	-2.30 / -3.66%	62.30	62.50	60.50	60.50	61.26	49.89	1,729,470
12/9/2020	+0.30 / +0.48%	63.50	63.50	62.40	62.80	62.66	51.79	812,700
12/8/2020	-0.40 / -0.61%	65.20	65.40	64.60	65.00	64.86	51.54	796,490
12/7/2020	+0.10 / +0.15%	66.00	66.00	65.00	65.40	65.49	51.86	831,830
12/4/2020	+0.20 / +0.31%	65.20	66.00	64.70	65.30	65.36	51.78	925,430
12/3/2020	+1.20 / +1.88%	64.20	66.00	64.00	65.10	65.08	51.62	1,272,550
12/2/2020	+0.40 / +0.63%	63.50	64.40	63.50	63.90	63.92	50.67	1,117,820
12/1/2020	+0.10 / +0.16%	62.90	64.50	62.50	63.50	63.49	50.35	975,900
11/30/2020	-0.10 / -0.16%	63.90	65.10	63.40	63.40	64.07	50.27	871,600
11/27/2020	+0.90 / +1.44%	63.00	63.70	62.50	63.50	63.08	50.35	754,100
11/26/2020	-0.40 / -0.63%	62.50	63.70	62.50	62.60	62.79	49.64	748,170

<<Previous 30 days Next 30 days>>

PHR News

03/12	PHR: Giải trình chênh lệch lợi nhuận sau thuế HN năm 2023 kiểm toán so với năm 2022
03/12	PHR: Nghị quyết HĐQT phiên họp lần 1 năm 2024
12/08	PHR: Change in personnel
02/08	PHR: 2024 AGM resolution
08/07	PHR: Signing an audit service agreement

More News

Related Companies

	Volume	Price	Change
AAA	4,507,000	9.87	-1.79%
ABS	149,300	4.32	0.23%
APC	0	6.80	0.00%
APH	1,005,600	6.44	-0.46%
APP	0	6.00	0.00%
BMP	354,500	127.30	3.08%
BRC	35,100	12.80	0.79%
BRR	1,000	18.50	2.21%
CSV	2,283,300	39.00	-1.14%