Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2024	+0.60 / +1.08%	55.60	56.30	55.60	56.20	56.03	56.20	121,700
10/22/2024	-1.00 / -1.77%	56.70	57.10	55.30	55.60	56.41	55.60	194,400
10/21/2024	-1.30 / -2.25%	57.10	57.70	56.50	56.60	57.15	56.60	140,100
10/18/2024	0.00 / 0.00%	57.90	58.70	57.90	57.90	58.14	57.90	79,100
10/17/2024	-0.10 / -0.17%	57.90	58.00	57.30	57.90	57.58	57.90	122,000
10/16/2024	-1.00 / -1.69%	59.00	59.00	57.50	58.00	58.11	58.00	190,600
10/15/2024	-0.90 / -1.50%	59.90	59.90	58.50	59.00	59.22	59.00	114,600
10/14/2024	+1.20 / +2.04%	58.70	59.90	58.70	59.90	59.33	59.90	207,200
10/11/2024	+0.50 / +0.86%	58.30	58.70	58.00	58.70	58.43	58.70	103,900
10/10/2024	-0.50 / -0.85%	58.70	59.10	58.10	58.20	58.55	58.20	75,500
10/9/2024	+0.40 / +0.69%	58.30	58.90	58.00	58.70	58.45	58.70	101,300
10/8/2024	+0.40 / +0.69%	58.00	58.60	57.30	58.30	57.80	58.30	96,200
10/7/2024	-0.30 / -0.52%	58.20	58.20	57.20	57.90	57.66	57.90	219,500
10/4/2024	-0.50 / -0.85%	58.70	59.40	58.10	58.20	58.55	58.20	140,400
10/3/2024	-1.40 / -2.33%	60.50	60.50	58.10	58.70	59.19	58.70	102,200
10/2/2024	+0.10 / +0.17%	60.00	60.80	59.60	60.10	60.36	60.10	216,300
10/1/2024	0.00 / 0.00%	59.90	60.80	59.60	60.00	60.11	60.00	189,400
9/30/2024	+0.40 / +0.67%	59.10	60.00	59.00	60.00	59.50	60.00	157,400
9/27/2024	-0.80 / -1.32%	60.20	60.20	59.00	59.60	59.62	59.60	209,500
9/26/2024	+0.40 / +0.67%	60.50	60.80	59.80	60.40	60.39	60.40	259,800
9/25/2024	-0.20 / -0.33%	60.50	60.50	59.70	60.00	59.99	60.00	153,400
9/24/2024	+1.20 / +2.03%	59.00	60.20	58.80	60.20	59.71	60.20	383,400
9/23/2024	+0.40 / +0.68%	59.00	59.00	58.80	59.00	58.92	59.00	124,900
9/20/2024	-0.70 / -1.18%	59.80	59.80	58.60	58.60	59.32	58.60	198,600
9/19/2024	0.00 / 0.00%	59.20	59.40	58.70	59.30	59.05	59.30	223,200
9/18/2024	+1.10 / +1.89%	58.40	59.40	58.40	59.30	59.11	59.30	427,500
9/17/2024	+0.30 / +0.52%	58.20	58.20	57.80	58.20	57.98	58.20	177,900
9/16/2024	0.00 / 0.00%	57.80	58.40	57.40	57.90	57.92	57.90	149,600
9/13/2024	-0.10 / -0.17%	58.10	58.10	57.30	57.90	57.61	57.90	57,400
9/12/2024	+0.20 / +0.35%	57.60	59.00	57.20	58.00	58.20	58.00	69,000

<<Previous 30 days Next 23 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
21/11	PHR: Record date for the 2023 cash dividend payment
18/11	PHR: Resolution on the dividend payment
12/08	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,852,300	8.57	2.51%
ABS	209,900	3.92	1.55%
APC	900	6.70	1.52%
APH	411,000	6.45	1.74%
APP	0	7.90	0.00%
BMP	92,100	117.60	-1.59%
BRC	13,000	14.10	0.00%
BRR	1,100	18.00	0.00%
CSV	1,412,900	36.90	-0.94%