Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2021	+0.80 / +1.15%	69.40	72.00	68.80	70.20	70.14	57.89	1,070,600
11/12/2021	-0.70 / -1.00%	70.20	70.30	68.60	69.40	69.48	57.23	1,137,100
11/11/2021	-1.90 / -2.64%	72.00	72.20	70.10	70.10	71.28	57.81	843,500
11/10/2021	+1.80 / +2.56%	70.00	72.50	69.50	72.00	71.42	59.38	1,090,300
11/9/2021	+1.90 / +2.78%	68.30	70.20	67.50	70.20	68.89	57.89	1,368,400
11/8/2021	0.00 / 0.00%	68.00	70.50	67.50	68.30	68.63	56.33	1,846,800
11/5/2021	+2.00 / +3.02%	66.90	68.80	66.30	68.30	68.06	56.33	1,533,600
11/4/2021	+2.80 / +4.41%	63.50	66.80	62.20	66.30	65.27	54.68	1,812,200
11/3/2021	+0.90 / +1.44%	63.00	66.20	62.30	63.50	64.09	52.37	2,862,400
11/2/2021	+3.10 / +5.21%	59.30	62.60	59.20	62.60	61.27	51.62	1,381,900
11/1/2021	-1.50 / -2.46%	61.20	61.50	59.10	59.50	60.49	49.07	1,301,200
10/29/2021	-0.50 / -0.81%	61.50	61.50	60.50	61.00	61.02	50.31	1,011,400
10/28/2021	+0.50 / +0.82%	60.70	62.50	60.50	61.50	61.69	50.72	1,535,200
10/27/2021	+2.10 / +3.57%	59.30	61.00	59.30	61.00	60.29	50.31	1,905,100
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

<<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%