Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2020	-0.20 / -0.31%	65.40	65.40	60.50	64.80	63.67	51.38	2,198,220
11/23/2020	+0.40 / +0.62%	64.90	65.50	64.60	65.00	65.12	51.54	1,484,070
11/20/2020	+0.70 / +1.10%	64.00	65.10	63.90	64.60	64.54	51.23	1,183,520
11/19/2020	+0.70 / +1.11%	63.30	64.00	62.90	63.90	63.31	50.67	1,275,430
11/18/2020	+0.70 / +1.12%	62.50	64.20	62.40	63.20	63.52	50.12	1,379,770
11/17/2020	+1.40 / +2.29%	61.20	62.80	61.20	62.50	62.02	49.56	1,219,730
11/16/2020	-0.30 / -0.49%	62.10	62.40	61.00	61.10	61.51	48.45	1,470,050
11/13/2020	+0.10 / +0.16%	61.30	62.20	60.80	61.40	61.59	48.69	1,329,260
11/12/2020	-0.60 / -0.97%	62.50	62.50	61.00	61.30	61.57	48.61	854,720
11/11/2020	+1.10 / +1.81%	60.80	62.20	60.40	61.90	61.24	49.08	1,635,830
11/10/2020	+3.00 / +5.19%	58.50	61.50	57.90	60.80	59.63	48.21	3,130,900
11/9/2020	+0.70 / +1.23%	57.40	57.80	57.10	57.80	57.56	45.83	841,330
11/6/2020	+0.30 / +0.53%	56.80	57.30	56.40	57.10	56.84	45.28	425,240
11/5/2020	-1.20 / -2.07%	57.40	57.80	56.50	56.80	57.14	45.04	640,740
11/4/2020	+0.90 / +1.58%	57.50	58.20	57.00	58.00	57.73	45.99	1,103,600
11/3/2020	+0.80 / +1.42%	56.60	57.30	55.90	57.10	56.68	45.28	813,470
11/2/2020	+1.20 / +2.18%	55.10	56.80	55.10	56.30	56.19	44.64	546,190
10/30/2020	+0.30 / +0.55%	55.30	55.50	54.60	55.10	55.06	43.69	351,170
10/29/2020	-0.40 / -0.72%	54.60	55.50	54.30	54.80	54.70	43.45	773,600
10/28/2020	-0.80 / -1.43%	56.50	57.00	55.10	55.20	55.99	43.77	626,470
10/27/2020	-0.50 / -0.88%	56.10	57.20	56.00	56.00	56.56	44.41	657,770
10/26/2020	+1.00 / +1.80%	55.70	57.40	55.70	56.50	56.68	44.80	1,545,180
10/23/2020	+0.80 / +1.46%	55.10	55.70	54.80	55.50	55.33	44.01	587,880
10/22/2020	+0.40 / +0.74%	54.30	54.80	54.20	54.70	54.43	43.37	361,140
10/21/2020	-0.70 / -1.27%	54.60	55.60	54.30	54.30	54.84	43.06	547,030
10/20/2020	-0.30 / -0.54%	55.00	55.40	54.20	55.00	54.75	43.61	905,300
10/19/2020	0.00 / 0.00%	55.80	56.10	55.00	55.30	55.53	43.85	385,320
10/16/2020	+0.80 / +1.47%	54.50	56.30	53.70	55.30	54.91	43.85	933,370
10/15/2020	-1.10 / -1.98%	55.60	55.80	54.00	54.50	54.87	43.22	1,906,510
10/14/2020	-0.70 / -1.24%	56.40	56.80	55.60	55.60	55.89	44.09	705,660

<<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	2,431,300	9.81	-0.61%
ABS	93,400	4.30	-0.46%
APC	500	6.80	0.00%
APH	1,006,100	6.38	-0.93%
APP	400	5.30	-11.67%
BMP	114,300	123.60	-2.91%
BRC	9,100	12.85	0.39%
BRR	0	18.50	0.00%
CSV	662,000	38.95	-0.13%