Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2023	-2.20 / -5.00%	44.00	44.05	41.80	41.80	42.96	41.80	462,400
10/30/2023	-0.85 / -1.90%	44.85	45.40	44.00	44.00	44.74	44.00	297,400
10/27/2023	-0.40 / -0.88%	45.80	45.80	43.60	44.85	45.06	44.85	319,300
10/26/2023	-3.15 / -6.51%	47.50	47.85	45.05	45.25	45.80	45.25	765,900
10/25/2023	+0.35 / +0.73%	48.10	48.50	48.00	48.40	48.23	48.40	208,300
10/24/2023	+1.20 / +2.56%	46.95	48.40	46.95	48.05	47.75	48.05	359,600
10/23/2023	-0.75 / -1.58%	47.60	47.90	46.65	46.85	47.12	46.85	190,100
10/20/2023	+0.80 / +1.71%	46.50	47.60	45.50	47.60	46.55	47.60	460,400
10/19/2023	-1.10 / -2.30%	48.00	48.00	46.75	46.80	47.17	46.80	345,500
10/18/2023	-1.10 / -2.24%	49.90	49.90	46.40	47.90	48.36	47.90	663,100
10/17/2023	-2.10 / -4.11%	51.30	51.90	49.00	49.00	50.85	49.00	561,300
10/16/2023	+0.30 / +0.59%	51.50	52.30	50.90	51.10	51.60	51.10	679,000
10/13/2023	+1.40 / +2.83%	49.20	50.80	49.15	50.80	49.98	50.80	537,100
10/12/2023	-0.10 / -0.20%	49.85	50.60	49.40	49.40	49.99	49.40	380,300
10/11/2023	+1.00 / +2.06%	48.70	49.80	48.45	49.50	49.24	49.50	326,700
10/10/2023	+0.05 / +0.10%	48.95	48.95	48.50	48.50	48.72	48.50	334,800
10/9/2023	-0.10 / -0.21%	48.50	48.80	48.25	48.45	48.53	48.45	286,000
10/6/2023	+0.90 / +1.89%	47.30	48.55	47.10	48.55	47.93	48.55	187,200
10/5/2023	+0.55 / +1.17%	47.50	48.85	47.00	47.65	48.15	47.65	445,800
10/4/2023	+0.50 / +1.07%	46.00	47.70	46.00	47.10	46.87	47.10	239,600
10/3/2023	-1.40 / -2.92%	47.10	47.80	46.20	46.60	47.10	46.60	410,400
10/2/2023	+0.60 / +1.27%	47.40	48.40	47.05	48.00	47.98	48.00	136,400
9/29/2023	-0.30 / -0.63%	48.50	48.50	47.30	47.40	47.80	47.40	304,700
9/28/2023	-0.30 / -0.63%	48.00	48.40	47.30	47.70	47.74	47.70	243,200
9/27/2023	+1.30 / +2.78%	46.70	48.00	46.10	48.00	46.98	48.00	476,700
9/26/2023	-0.80 / -1.68%	47.50	48.60	46.70	46.70	47.56	46.70	553,100
9/25/2023	-3.50 / -6.86%	50.60	51.80	47.45	47.50	49.25	47.50	937,000
9/22/2023	-1.70 / -3.23%	52.00	52.50	50.30	51.00	51.27	51.00	872,500
9/21/2023	-0.50 / -0.94%	53.20	53.60	52.50	52.70	52.97	52.70	537,900
9/20/2023	+3.30 / +6.61%	49.90	53.20	49.65	53.20	51.94	53.20	1,439,700

<<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
20/06	PHR: Receiving resignation letter
05/06	PHR: Holding AGM 2024
03/06	PHR: BOD resolution dated May 30, 2024

More News

Related Companies

	Volume	Price	Change
AAA	809,500	11.20	0.00%
ABS	90,300	5.25	-0.19%
APC	2,000	7.80	2.63%
APH	304,400	9.24	-0.32%
APP	700	14.50	11.54%
BMP	96,200	105.20	0.10%
BRC	800	14.60	-1.02%
BRR	100	18.10	0.00%
CSV	191,800	69.00	0.15%