Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/11/2020	0.00 / 0.00%	58.40	58.90	58.20	58.50	58.55	46.39	628,720
9/10/2020	+0.20 / +0.34%	58.90	59.30	58.30	58.50	58.79	46.39	1,134,500
9/9/2020	+0.80 / +1.39%	57.20	59.00	56.80	58.30	58.02	46.23	1,139,550
9/8/2020	+0.50 / +0.88%	57.00	57.60	56.70	57.50	57.23	45.60	597,820
9/7/2020	-1.00 / -1.72%	58.00	58.60	57.00	57.00	57.71	45.20	974,090
9/4/2020	+0.40 / +0.69%	57.00	58.20	56.70	58.00	57.36	45.99	1,280,320
9/3/2020	0.00 / 0.00%	58.30	58.30	57.30	57.60	57.76	45.67	980,640
9/1/2020	+1.10 / +1.95%	56.40	57.70	56.30	57.60	57.05	45.67	930,280
8/31/2020	-1.50 / -2.59%	57.80	58.00	56.20	56.50	56.95	44.80	2,269,640
8/28/2020	-0.90 / -1.53%	59.10	59.50	58.00	58.00	58.61	45.99	1,443,570
8/27/2020	+0.40 / +0.68%	58.50	59.30	58.40	58.90	58.76	46.71	716,960
8/26/2020	+0.40 / +0.69%	58.10	59.90	57.70	58.50	58.82	46.39	1,738,370
8/25/2020	-0.40 / -0.68%	58.70	59.00	58.00	58.10	58.40	46.07	1,152,780

<<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	4,373,500	9.76	-1.11%
ABS	158,400	4.30	-0.46%
APC	3,700	6.90	1.47%
APH	1,585,100	6.31	-2.02%
APP	41,900	5.10	-15.00%
BMP	195,100	123.30	-3.14%
BRC	25,100	12.80	0.00%
BRR	500	18.30	-1.08%
CSV	2,168,800	38.60	-1.03%