Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2021	+1.00 / +1.39%	71.30	73.20	70.50	73.00	72.09	64.21	595,500
12/16/2021	+1.40 / +1.98%	72.00	72.30	71.00	72.00	71.75	63.33	390,900
12/15/2021	+0.60 / +0.83%	72.50	75.60	71.50	73.10	73.87	62.10	867,100
12/14/2021	-0.60 / -0.82%	73.90	73.90	72.10	72.50	72.90	61.59	551,800
12/13/2021	+1.20 / +1.67%	72.50	74.30	72.00	73.10	73.35	62.10	920,300
12/10/2021	+3.90 / +5.74%	68.20	72.50	68.20	71.90	71.02	61.08	912,500
12/9/2021	+2.00 / +3.03%	66.10	68.30	66.10	68.00	67.73	57.77	364,900
12/8/2021	-0.10 / -0.15%	66.60	67.90	66.00	66.00	66.58	56.07	428,200
12/7/2021	+2.10 / +3.28%	65.50	66.20	63.50	66.10	64.87	56.16	470,200
12/6/2021	-2.30 / -3.47%	67.50	68.00	62.00	64.00	65.90	54.37	859,800
12/3/2021	-4.70 / -6.44%	73.50	73.50	68.30	68.30	70.55	56.33	1,223,600
12/2/2021	-0.30 / -0.41%	73.30	74.00	72.50	73.00	73.06	60.20	522,700
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

<<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%