Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/14/2024	+1.20 / +2.04%	58.70	59.90	58.70	59.90	59.33	59.90	207,200
10/11/2024	+0.50 / +0.86%	58.30	58.70	58.00	58.70	58.43	58.70	103,900
10/10/2024	-0.50 / -0.85%	58.70	59.10	58.10	58.20	58.55	58.20	75,500
10/9/2024	+0.40 / +0.69%	58.30	58.90	58.00	58.70	58.45	58.70	101,300
10/8/2024	+0.40 / +0.69%	58.00	58.60	57.30	58.30	57.80	58.30	96,200
10/7/2024	-0.30 / -0.52%	58.20	58.20	57.20	57.90	57.66	57.90	219,500
10/4/2024	-0.50 / -0.85%	58.70	59.40	58.10	58.20	58.55	58.20	140,400
10/3/2024	-1.40 / -2.33%	60.50	60.50	58.10	58.70	59.19	58.70	102,200
10/2/2024	+0.10 / +0.17%	60.00	60.80	59.60	60.10	60.36	60.10	216,300
10/1/2024	0.00 / 0.00%	59.90	60.80	59.60	60.00	60.11	60.00	189,400
9/30/2024	+0.40 / +0.67%	59.10	60.00	59.00	60.00	59.50	60.00	157,400
9/27/2024	-0.80 / -1.32%	60.20	60.20	59.00	59.60	59.62	59.60	209,500
9/26/2024	+0.40 / +0.67%	60.50	60.80	59.80	60.40	60.39	60.40	259,800

<<Previous 30 days Next 12 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	827,400	8.37	-0.36%
ABS	48,800	3.86	0.00%
APC	20,200	6.70	1.52%
APH	438,600	6.33	0.16%
APP	0	7.90	0.00%
BMP	46,900	119.50	-0.42%
BRC	57,200	14.00	-0.71%
BRR	500	18.00	-1.10%
CSV	2,039,100	37.20	0.40%