Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2021	-0.60 / -0.81%	72.60	74.50	72.50	73.30	73.30	60.45	565,100
11/30/2021	+3.50 / +4.97%	70.60	75.30	70.60	73.90	73.45	60.94	1,703,300
11/29/2021	-0.30 / -0.42%	68.50	70.70	68.30	70.40	69.40	58.06	745,200
11/26/2021	-0.80 / -1.12%	71.90	71.90	69.00	70.70	70.37	58.30	1,054,100
11/25/2021	+0.40 / +0.56%	72.60	72.70	70.70	71.50	71.68	58.96	860,700
11/24/2021	+2.00 / +2.89%	70.00	72.20	69.80	71.10	70.85	58.63	1,259,100
11/23/2021	+0.30 / +0.44%	66.70	69.90	66.00	69.10	67.53	56.99	929,000
11/22/2021	-5.10 / -6.90%	72.00	73.50	68.80	68.80	70.07	56.74	1,243,600
11/19/2021	-3.40 / -4.40%	77.30	78.00	71.90	73.90	74.89	60.94	1,127,600
11/18/2021	+2.40 / +3.20%	76.90	80.10	76.50	77.30	78.29	63.75	685,300
11/17/2021	+4.90 / +7.00%	70.80	74.90	70.00	74.90	72.65	61.77	1,573,700
11/16/2021	-0.20 / -0.28%	69.90	71.00	68.20	70.00	69.45	57.73	1,254,000
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

<<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%