Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2020	+0.80 / +1.46%	55.10	55.70	54.80	55.50	55.33	44.01	587,880
10/22/2020	+0.40 / +0.74%	54.30	54.80	54.20	54.70	54.43	43.37	361,140
10/21/2020	-0.70 / -1.27%	54.60	55.60	54.30	54.30	54.84	43.06	547,030
10/20/2020	-0.30 / -0.54%	55.00	55.40	54.20	55.00	54.75	43.61	905,300
10/19/2020	0.00 / 0.00%	55.80	56.10	55.00	55.30	55.53	43.85	385,320
10/16/2020	+0.80 / +1.47%	54.50	56.30	53.70	55.30	54.91	43.85	933,370
10/15/2020	-1.10 / -1.98%	55.60	55.80	54.00	54.50	54.87	43.22	1,906,510
10/14/2020	-0.70 / -1.24%	56.40	56.80	55.60	55.60	55.89	44.09	705,660
10/13/2020	+0.30 / +0.54%	55.50	56.50	55.50	56.30	56.03	44.64	762,820
10/12/2020	-1.80 / -3.11%	57.20	57.40	55.70	56.00	56.46	44.41	3,054,660
10/9/2020	-0.30 / -0.52%	58.50	58.50	57.60	57.80	57.95	45.83	669,920
10/8/2020	-0.50 / -0.85%	58.60	58.60	57.50	58.10	58.00	46.07	676,930
10/7/2020	-0.10 / -0.17%	58.70	59.00	58.30	58.60	58.64	46.47	708,270
10/6/2020	0.00 / 0.00%	59.00	59.50	58.40	58.70	58.98	46.55	906,020
10/5/2020	+0.90 / +1.56%	57.70	59.00	57.70	58.70	58.45	46.55	1,078,280
10/2/2020	-0.50 / -0.86%	58.30	58.50	56.70	57.80	57.65	45.83	892,530
10/1/2020	0.00 / 0.00%	58.30	59.00	58.20	58.30	58.50	46.23	656,760
9/30/2020	+1.50 / +2.64%	56.70	59.10	56.60	58.30	57.76	46.23	1,767,490
9/29/2020	-1.20 / -2.07%	58.00	58.20	56.60	56.80	57.35	45.04	1,495,930
9/28/2020	-0.10 / -0.17%	58.30	58.30	57.50	58.00	57.87	45.99	722,690
9/25/2020	-0.40 / -0.68%	58.70	58.70	57.70	58.10	58.19	46.07	672,330
9/24/2020	0.00 / 0.00%	58.40	59.00	58.00	58.50	58.60	46.39	661,940
9/23/2020	+1.00 / +1.74%	57.50	58.60	57.30	58.50	58.13	46.39	954,060
9/22/2020	0.00 / 0.00%	57.10	58.30	57.00	57.50	57.61	45.60	704,290
9/21/2020	-0.40 / -0.69%	58.00	58.30	57.40	57.50	57.78	45.60	1,154,580
9/18/2020	-0.10 / -0.17%	58.10	58.20	57.70	57.90	57.95	45.91	577,420
9/17/2020	-0.60 / -1.02%	58.60	58.90	57.50	58.00	58.28	45.99	1,039,960
9/16/2020	-0.60 / -1.01%	59.20	59.40	58.60	58.60	58.98	46.47	559,130
9/15/2020	-0.20 / -0.34%	59.90	59.90	59.20	59.20	59.49	46.94	817,690
9/14/2020	+0.90 / +1.54%	58.50	59.50	58.30	59.40	58.89	47.10	1,321,220

<<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	1,094,900	9.32	0.22%
ABS	141,400	3.97	0.51%
APC	300	6.60	1.54%
APH	270,200	6.35	-0.16%
APP	35,800	7.40	1.37%
BMP	253,200	128.40	-1.23%
BRC	17,500	13.30	0.00%
BRR	4,600	18.00	0.00%
CSV	804,700	36.15	-0.14%