Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2021	+0.40 / +0.68%	58.40	59.00	57.30	58.90	58.41	48.57	797,700
10/25/2021	+0.30 / +0.52%	58.20	59.00	57.00	58.50	58.30	48.24	1,263,800
10/22/2021	-0.30 / -0.51%	58.50	58.90	57.20	58.20	58.13	48.00	1,074,900
10/21/2021	+2.30 / +4.09%	56.20	58.50	56.20	58.50	57.61	48.24	1,873,400
10/20/2021	+2.10 / +3.88%	54.00	56.80	54.00	56.20	55.75	46.35	1,876,900
10/19/2021	-0.80 / -1.46%	54.60	54.60	53.90	54.10	54.23	44.62	522,400
10/18/2021	-0.10 / -0.18%	55.20	55.20	54.60	54.90	54.81	45.27	546,800
10/15/2021	+0.70 / +1.29%	54.50	55.70	54.30	55.00	55.06	45.36	760,000
10/14/2021	+1.60 / +3.04%	53.50	54.50	52.70	54.30	53.89	44.78	921,900
10/13/2021	-0.70 / -1.31%	53.70	54.00	52.60	52.70	53.14	43.46	725,700
10/12/2021	-0.40 / -0.74%	53.90	53.90	53.30	53.40	53.51	44.04	346,400
10/11/2021	+0.30 / +0.56%	53.80	54.10	53.30	53.80	53.80	44.37	339,900
10/8/2021	-0.40 / -0.74%	53.90	54.10	53.30	53.50	53.79	44.12	327,500
10/7/2021	+0.50 / +0.94%	53.60	54.30	53.30	53.90	53.99	44.45	701,200
10/6/2021	+0.70 / +1.33%	52.90	53.50	52.50	53.40	53.21	44.04	420,700
10/5/2021	+0.70 / +1.35%	52.70	52.70	52.00	52.70	52.32	43.46	265,300
10/4/2021	+0.40 / +0.78%	51.60	52.40	51.00	52.00	51.81	42.88	228,600
10/1/2021	-0.90 / -1.71%	52.20	52.60	51.60	51.60	52.11	42.55	1,148,008
9/30/2021	+0.10 / +0.19%	53.00	53.10	52.30	52.50	52.69	43.30	218,600
9/29/2021	+1.30 / +2.54%	51.20	52.80	51.00	52.40	51.87	43.21	328,000
9/28/2021	+0.10 / +0.20%	50.70	51.50	50.50	51.10	50.81	42.14	405,700
9/27/2021	-0.80 / -1.54%	52.00	52.20	51.00	51.00	51.50	42.06	422,800
9/24/2021	-0.80 / -1.52%	52.60	52.70	51.80	51.80	52.38	42.72	266,100
9/23/2021	0.00 / 0.00%	53.60	53.70	52.50	52.60	53.15	43.38	419,300
9/22/2021	+1.00 / +1.94%	51.60	52.70	51.00	52.60	51.90	43.38	425,100
9/21/2021	-1.00 / -1.90%	51.80	52.00	51.00	51.60	51.53	42.55	959,600
9/20/2021	-1.20 / -2.23%	54.00	54.10	52.50	52.60	53.22	43.38	688,100
9/17/2021	0.00 / 0.00%	53.80	54.30	53.70	53.80	53.93	44.37	716,900
9/16/2021	-0.10 / -0.19%	54.20	54.40	53.20	53.80	53.68	44.37	845,700
9/15/2021	-0.60 / -1.10%	54.50	54.60	53.70	53.90	54.11	44.45	716,200

<<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	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%