Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2024	-1.45 / -2.93%	49.30	49.30	47.95	48.10	48.55	48.10	465,300
1/11/2024	+0.25 / +0.51%	49.30	49.60	48.80	49.55	49.18	49.55	193,100
1/10/2024	-0.25 / -0.50%	49.30	49.60	48.80	49.30	49.11	49.30	371,000
1/9/2024	+0.05 / +0.10%	49.75	49.75	48.65	49.55	49.38	49.55	229,200
1/8/2024	-0.25 / -0.50%	49.95	49.95	49.20	49.50	49.52	49.50	269,800
1/5/2024	+0.05 / +0.10%	49.70	49.80	49.10	49.75	49.43	49.75	264,600
1/4/2024	-0.30 / -0.60%	49.95	50.00	49.40	49.70	49.67	49.70	383,100
1/3/2024	+0.80 / +1.63%	49.00	50.00	49.00	50.00	49.50	50.00	334,200
1/2/2024	-0.50 / -1.01%	50.30	50.30	48.90	49.20	49.37	49.20	194,600
12/29/2023	+0.30 / +0.61%	49.65	50.50	49.40	49.70	49.86	49.70	424,500
12/28/2023	-0.10 / -0.20%	49.40	49.65	49.05	49.40	49.39	49.40	292,100
12/27/2023	+0.80 / +1.64%	49.05	49.70	48.90	49.50	49.32	49.50	404,500
12/26/2023	+1.15 / +2.42%	47.70	48.75	47.65	48.70	48.37	48.70	660,200
12/25/2023	+0.05 / +0.11%	47.60	47.95	47.55	47.55	47.74	47.55	247,400
12/22/2023	-0.10 / -0.21%	47.70	48.10	47.50	47.50	47.85	47.50	169,600
12/21/2023	-0.05 / -0.10%	47.65	47.75	47.20	47.60	47.47	47.60	121,600
12/20/2023	+0.15 / +0.32%	47.20	47.85	47.20	47.65	47.64	47.65	129,500
12/19/2023	+0.30 / +0.64%	47.00	47.50	46.80	47.50	47.09	47.50	165,100
12/18/2023	-0.10 / -0.21%	47.30	48.00	47.05	47.20	47.21	47.20	144,300
12/15/2023	-0.10 / -0.21%	47.40	47.70	47.30	47.30	47.40	47.30	122,400
12/14/2023	0.00 / 0.00%	48.40	48.40	47.30	47.40	47.71	47.40	198,700
12/13/2023	-0.70 / -1.46%	48.05	48.35	47.40	47.40	47.84	47.40	349,500
12/12/2023	-0.05 / -0.10%	48.20	48.60	48.10	48.10	48.34	48.10	251,500
12/11/2023	+0.10 / +0.21%	48.15	48.20	47.90	48.15	48.01	48.15	241,500
12/8/2023	-0.25 / -0.52%	48.30	48.30	47.80	48.05	48.05	48.05	178,100
12/7/2023	-0.10 / -0.21%	48.60	48.85	47.45	48.30	48.03	48.30	419,400
12/6/2023	0.00 / 0.00%	48.40	48.60	48.05	48.40	48.31	48.40	237,700
12/5/2023	+0.20 / +0.41%	48.45	48.70	47.85	48.40	48.24	48.40	357,800
12/4/2023	+0.85 / +1.80%	47.90	48.50	47.80	48.20	48.02	48.20	535,700
12/1/2023	+0.20 / +0.42%	47.30	47.60	47.10	47.35	47.34	47.35	116,600

<<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
13/05	PHR: Record date for Annual General Meeting 2024
07/05	PHR: Notice of holding AGM 2024
06/05	PHR: Plan for 2024 AGM

More News

Related Companies

	Volume	Price	Change
AAA	5,854,700	11.15	2.29%
ABS	694,700	5.39	1.51%
APH	6,281,800	9.70	6.95%
APP	9,700	5.80	-9.38%
BMP	177,100	117.40	1.21%
BRC	29,200	13.60	0.74%
BRR	0	18.70	0.00%
CSV	656,200	62.20	-1.27%