Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2022	-3.80 / -6.90%	54.70	55.00	51.30	51.30	53.17	45.13	362,300
9/30/2022	0.00 / 0.00%	54.50	55.30	52.50	55.10	53.62	48.47	618,800
9/29/2022	-3.40 / -5.81%	59.00	59.20	55.10	55.10	57.16	48.47	465,000
9/28/2022	-1.50 / -2.50%	59.90	59.90	56.20	58.50	58.07	51.46	683,100
9/27/2022	0.00 / 0.00%	59.80	60.10	59.40	60.00	59.77	52.78	364,100
9/26/2022	-2.20 / -3.54%	61.20	62.00	58.00	60.00	59.38	52.78	1,020,300
9/23/2022	-0.80 / -1.27%	62.60	63.80	62.20	62.20	62.95	54.71	254,300
9/22/2022	+0.20 / +0.32%	61.80	63.50	61.50	63.00	62.43	55.42	318,000
9/21/2022	+0.30 / +0.48%	62.00	63.40	62.00	62.80	62.80	55.24	313,000
9/20/2022	+1.50 / +2.46%	61.50	62.50	61.00	62.50	61.87	54.98	654,600
9/19/2022	-4.50 / -6.87%	64.70	64.90	61.00	61.00	62.77	53.66	1,299,700
9/16/2022	-2.00 / -2.96%	67.00	67.40	65.00	65.50	66.17	57.62	956,500
9/15/2022	+0.60 / +0.90%	66.80	68.30	66.70	67.50	67.56	59.38	544,400
9/14/2022	-0.40 / -0.59%	65.80	67.00	65.70	66.90	66.29	58.85	690,400
9/13/2022	+0.30 / +0.45%	67.00	67.70	66.80	67.30	67.16	59.20	416,600
9/12/2022	-1.00 / -1.47%	68.20	68.50	66.80	67.00	67.32	58.94	477,300
9/9/2022	+1.50 / +2.26%	67.00	68.00	65.40	68.00	66.82	59.82	648,000
9/8/2022	+0.30 / +0.45%	67.00	67.50	65.00	66.50	66.59	58.50	1,094,300
9/7/2022	-4.60 / -6.50%	70.70	71.70	66.20	66.20	69.55	58.23	2,035,600
9/6/2022	-1.30 / -1.80%	71.70	72.70	70.70	70.80	71.48	62.28	700,200
9/5/2022	+1.50 / +2.12%	70.60	73.40	70.20	72.10	71.97	63.42	1,499,600
8/31/2022	-0.10 / -0.14%	70.70	71.40	69.80	70.60	70.31	62.10	583,800
8/30/2022	+2.60 / +3.82%	68.60	72.50	68.00	70.70	71.12	62.19	2,499,000
8/29/2022	-1.30 / -1.87%	67.60	68.20	65.80	68.10	66.98	59.90	918,000
8/26/2022	-0.20 / -0.29%	70.00	70.60	68.50	69.40	69.34	61.05	634,400
8/25/2022	0.00 / 0.00%	69.60	70.90	69.60	69.60	70.13	61.22	1,600,900
8/24/2022	+2.00 / +2.96%	67.70	69.80	67.20	69.60	68.80	61.22	1,362,300
8/23/2022	+0.30 / +0.45%	67.00	67.80	66.90	67.60	67.45	59.46	418,900
8/22/2022	+1.70 / +2.59%	65.00	67.40	64.80	67.30	66.09	59.20	617,500
8/19/2022	-0.90 / -1.35%	66.40	66.90	65.60	65.60	66.18	57.70	557,200

<<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	1,122,000	9.85	0.00%
ABS	109,300	4.24	-0.24%
APC	0	6.90	0.00%
APH	1,783,500	6.23	-2.81%
APP	900	5.90	-3.28%
BMP	270,400	115.70	0.52%
BRC	100	12.50	-0.40%
BRR	600	18.90	2.16%
CSV	1,298,600	39.00	2.09%