Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2024	0.00 / 0.00%	53.50	53.90	53.30	53.60	53.51	53.60	95,200
12/23/2024	-0.20 / -0.37%	54.00	54.10	53.60	53.60	53.81	53.60	113,200
12/20/2024	+0.30 / +0.56%	53.60	54.10	53.30	53.80	53.63	53.80	164,900
12/19/2024	-0.70 / -1.29%	54.10	54.10	53.10	53.50	53.53	53.50	200,800
12/18/2024	-0.20 / -0.37%	54.40	54.40	53.70	54.20	53.99	54.20	140,400
12/17/2024	-0.20 / -0.37%	54.70	54.80	54.30	54.40	54.53	54.40	149,200
12/16/2024	-0.20 / -0.36%	54.50	55.20	54.50	54.60	54.64	54.60	178,100
12/13/2024	-1.00 / -1.79%	54.70	55.20	54.40	54.80	54.80	54.80	316,400
12/12/2024	+0.20 / +0.34%	58.60	59.00	58.50	58.80	58.73	55.80	380,800
12/11/2024	-0.50 / -0.85%	59.10	59.10	58.10	58.60	58.58	55.61	304,900
12/10/2024	-0.30 / -0.51%	59.50	59.50	58.90	59.10	59.08	56.08	168,600
12/9/2024	+1.00 / +1.71%	58.90	59.80	58.50	59.40	59.15	56.37	554,300
12/6/2024	+0.40 / +0.69%	57.70	58.90	57.70	58.40	58.47	55.42	221,500
12/5/2024	+1.00 / +1.75%	57.40	58.00	57.00	58.00	57.71	55.04	266,700
12/4/2024	-0.70 / -1.21%	57.70	58.00	56.70	57.00	57.31	54.09	186,300
12/3/2024	+0.80 / +1.41%	57.00	57.80	57.00	57.70	57.47	54.76	244,000
12/2/2024	+0.50 / +0.89%	56.90	57.40	56.60	56.90	56.92	54.00	133,900
11/29/2024	-0.10 / -0.18%	56.70	57.10	56.40	56.40	56.61	53.52	149,300
11/28/2024	-0.30 / -0.53%	57.10	57.30	56.50	56.50	56.72	53.62	204,100
11/27/2024	-0.20 / -0.35%	57.30	57.30	56.60	56.80	56.77	53.90	84,400
11/26/2024	-0.20 / -0.35%	56.60	57.30	56.60	57.00	56.97	54.09	82,600
11/25/2024	0.00 / 0.00%	57.20	57.30	56.60	57.20	56.97	54.28	145,800
11/22/2024	+1.30 / +2.33%	55.90	57.20	55.90	57.20	56.61	54.28	221,500
11/21/2024	+0.60 / +1.08%	55.40	55.90	55.30	55.90	55.61	53.05	62,500
11/20/2024	0.00 / 0.00%	55.30	56.00	55.00	55.30	55.51	52.48	143,800
11/19/2024	0.00 / 0.00%	55.70	56.10	55.30	55.30	55.70	52.48	155,100
11/18/2024	+0.20 / +0.36%	55.90	55.90	54.90	55.30	55.37	52.48	134,400
11/15/2024	-1.10 / -1.96%	55.80	55.80	55.00	55.10	55.36	52.29	198,700
11/14/2024	-0.60 / -1.06%	56.50	56.90	56.00	56.20	56.54	53.33	210,400
11/13/2024	+0.50 / +0.89%	56.20	56.80	56.00	56.80	56.39	53.90	194,000

<<Previous 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
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	1,425,600	8.85	-0.23%
ABS	1,243,000	5.03	2.65%
APC	500	6.20	-1.59%
APH	388,200	6.74	-2.18%
APP	6,700	8.20	5.13%
BMP	269,100	135.20	1.12%
BRC	29,300	14.35	-0.69%
BRR	20,300	19.00	0.00%
CSV	3,692,200	47.50	5.56%