Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2022	+0.40 / +0.94%	43.50	44.50	42.10	43.00	43.10	37.82	983,900
11/30/2022	+0.30 / +0.71%	42.65	43.95	42.10	42.60	42.56	37.47	714,100
11/29/2022	-0.20 / -0.47%	43.00	43.00	41.00	42.30	42.03	37.21	833,400
11/28/2022	+1.80 / +4.42%	41.10	43.40	41.10	42.50	42.02	37.38	853,900
11/25/2022	+2.20 / +5.71%	39.35	40.75	38.70	40.70	39.72	35.80	739,000
11/24/2022	0.00 / 0.00%	37.80	39.50	37.80	38.50	38.72	33.87	749,800
11/23/2022	+1.00 / +2.67%	37.10	39.50	37.10	38.50	38.68	33.87	1,092,400
11/22/2022	+0.70 / +1.90%	36.95	38.30	36.30	37.50	37.31	32.99	890,500
11/21/2022	-0.20 / -0.54%	37.30	38.20	36.80	36.80	37.46	32.37	621,600
11/18/2022	+1.80 / +5.11%	35.05	37.10	34.10	37.00	35.56	32.55	825,800
11/17/2022	0.00 / 0.00%	35.70	36.70	35.20	35.20	35.82	30.96	634,600
11/16/2022	+2.30 / +6.99%	30.60	35.20	30.60	35.20	31.92	30.96	1,568,600
11/15/2022	-2.45 / -6.93%	33.15	33.80	32.90	32.90	33.00	28.94	913,400
11/14/2022	-2.65 / -6.97%	37.80	37.80	35.35	35.35	35.80	31.10	894,500
11/11/2022	-0.20 / -0.52%	39.20	39.80	37.60	38.00	38.87	33.43	577,500
11/10/2022	-2.80 / -6.83%	40.15	41.20	38.15	38.20	39.13	33.60	775,900
11/9/2022	+0.55 / +1.36%	41.65	41.95	40.55	41.00	41.32	36.07	462,500
11/8/2022	+2.60 / +6.87%	37.80	40.45	37.80	40.45	39.53	35.58	729,100
11/7/2022	-0.55 / -1.43%	38.50	39.15	37.50	37.85	38.19	33.29	653,300
11/4/2022	-2.60 / -6.34%	40.55	41.00	38.20	38.40	39.05	33.78	700,700
11/3/2022	0.00 / 0.00%	40.35	41.05	40.35	41.00	40.82	36.07	545,200
11/2/2022	+0.55 / +1.36%	40.30	41.40	40.30	41.00	40.80	36.07	573,600
11/1/2022	+0.05 / +0.12%	41.40	41.50	40.45	40.45	40.75	35.58	341,100
10/31/2022	-0.45 / -1.10%	41.00	41.00	39.50	40.40	40.23	35.54	518,800
10/28/2022	+0.75 / +1.87%	41.60	41.60	40.60	40.85	41.13	35.93	571,200
10/27/2022	+2.60 / +6.93%	37.50	40.10	37.50	40.10	39.43	35.27	557,800
10/26/2022	-0.75 / -1.96%	38.30	39.40	37.20	37.50	38.21	32.99	589,000
10/25/2022	-2.30 / -5.67%	39.50	41.90	37.75	38.25	38.94	33.65	1,064,700
10/24/2022	-3.05 / -7.00%	43.60	44.50	40.55	40.55	41.12	35.67	793,200
10/21/2022	-3.25 / -6.94%	46.70	46.70	43.60	43.60	44.35	38.35	726,200

<<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	1,828,300	10.70	-0.47%
ABS	51,700	4.35	-0.91%
APC	200	7.20	0.00%
APH	1,391,200	8.20	-2.61%
APP	2,100	12.00	-6.98%
BMP	238,200	106.90	3.38%
BRC	42,900	12.50	0.81%
BRR	0	17.30	0.00%
CSV	718,400	40.05	-0.87%