Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2024	0.00 / 0.00%	57.20	57.30	56.60	57.20	56.97	57.20	145,800
11/22/2024	+1.30 / +2.33%	55.90	57.20	55.90	57.20	56.61	57.20	221,500
11/21/2024	+0.60 / +1.08%	55.40	55.90	55.30	55.90	55.61	55.90	62,500
11/20/2024	0.00 / 0.00%	55.30	56.00	55.00	55.30	55.51	55.30	143,800
11/19/2024	0.00 / 0.00%	55.70	56.10	55.30	55.30	55.70	55.30	155,100
11/18/2024	+0.20 / +0.36%	55.90	55.90	54.90	55.30	55.37	55.30	134,400
11/15/2024	-1.10 / -1.96%	55.80	55.80	55.00	55.10	55.36	55.10	198,700
11/14/2024	-0.60 / -1.06%	56.50	56.90	56.00	56.20	56.54	56.20	210,400
11/13/2024	+0.50 / +0.89%	56.20	56.80	56.00	56.80	56.39	56.80	194,000
11/12/2024	-0.20 / -0.35%	56.50	57.00	55.90	56.30	56.42	56.30	217,100
11/11/2024	+0.60 / +1.07%	56.10	56.90	56.10	56.50	56.45	56.50	322,400
11/8/2024	0.00 / 0.00%	55.80	56.30	55.70	55.90	56.04	55.90	77,300
11/7/2024	-0.60 / -1.06%	56.70	56.70	55.90	55.90	56.25	55.90	86,000
11/6/2024	+2.00 / +3.67%	54.50	56.60	54.50	56.50	56.00	56.50	418,200
11/5/2024	-0.20 / -0.37%	54.70	54.90	54.40	54.50	54.62	54.50	101,400
11/4/2024	-0.70 / -1.26%	55.50	55.90	54.70	54.70	54.99	54.70	84,100
11/1/2024	-1.60 / -2.81%	56.00	56.20	55.30	55.40	55.68	55.40	50,300
10/31/2024	+1.50 / +2.70%	55.50	57.00	55.20	57.00	56.25	57.00	77,000
10/30/2024	-0.20 / -0.36%	56.00	56.00	55.30	55.50	55.63	55.50	34,900
10/29/2024	+0.70 / +1.27%	55.00	55.90	55.00	55.70	55.63	55.70	57,900
10/28/2024	-0.30 / -0.54%	55.30	55.30	54.90	55.00	55.06	55.00	102,600
10/25/2024	-0.50 / -0.90%	55.80	55.90	55.00	55.30	55.33	55.30	111,400
10/24/2024	-0.40 / -0.71%	56.20	56.30	55.60	55.80	55.85	55.80	92,200
10/23/2024	+0.60 / +1.08%	55.60	56.30	55.60	56.20	56.03	56.20	121,700
10/22/2024	-1.00 / -1.77%	56.70	57.10	55.30	55.60	56.41	55.60	194,400
10/21/2024	-1.30 / -2.25%	57.10	57.70	56.50	56.60	57.15	56.60	140,100
10/18/2024	0.00 / 0.00%	57.90	58.70	57.90	57.90	58.14	57.90	79,100
10/17/2024	-0.10 / -0.17%	57.90	58.00	57.30	57.90	57.58	57.90	122,000
10/16/2024	-1.00 / -1.69%	59.00	59.00	57.50	58.00	58.11	58.00	190,600
10/15/2024	-0.90 / -1.50%	59.90	59.90	58.50	59.00	59.22	59.00	114,600

<<Previous 30 days Next 3 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
21/11	PHR: Record date for the 2023 cash dividend payment
18/11	PHR: Resolution on the dividend payment
12/08	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BMP	268,600	123.60	3.87%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%