Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2023	-0.25 / -0.52%	48.30	48.30	47.80	48.05	48.05	48.05	178,100
12/7/2023	-0.10 / -0.21%	48.60	48.85	47.45	48.30	48.03	48.30	419,400
12/6/2023	0.00 / 0.00%	48.40	48.60	48.05	48.40	48.31	48.40	237,700
12/5/2023	+0.20 / +0.41%	48.45	48.70	47.85	48.40	48.24	48.40	357,800
12/4/2023	+0.85 / +1.80%	47.90	48.50	47.80	48.20	48.02	48.20	535,700
12/1/2023	+0.20 / +0.42%	47.30	47.60	47.10	47.35	47.34	47.35	116,600
11/30/2023	+0.35 / +0.75%	46.80	48.00	46.80	47.15	47.52	47.15	320,500
11/29/2023	+0.45 / +0.97%	46.35	46.90	46.35	46.80	46.79	46.80	114,500
11/28/2023	+0.15 / +0.32%	46.20	46.40	45.75	46.35	46.03	46.35	237,500
11/27/2023	-0.25 / -0.54%	46.45	47.00	46.20	46.20	46.52	46.20	232,100
11/24/2023	-0.35 / -0.75%	46.75	46.75	45.95	46.45	46.25	46.45	471,400
11/23/2023	-0.35 / -0.74%	47.45	47.65	46.80	46.80	47.33	46.80	299,800
11/22/2023	+0.10 / +0.21%	47.45	47.50	46.80	47.15	47.23	47.15	258,300
11/21/2023	-0.05 / -0.11%	47.50	47.50	46.80	47.05	47.09	47.05	184,500
11/20/2023	+0.60 / +1.29%	45.35	47.50	45.35	47.10	46.94	47.10	373,200
11/17/2023	-0.60 / -1.27%	47.20	48.10	46.05	46.50	46.88	46.50	367,600
11/16/2023	+0.15 / +0.32%	46.95	47.10	46.50	47.10	46.92	47.10	120,200
11/15/2023	+0.50 / +1.08%	48.80	48.80	46.60	46.95	47.63	46.95	395,100
11/14/2023	+0.35 / +0.76%	46.20	46.90	46.20	46.45	46.47	46.45	139,000
11/13/2023	-0.10 / -0.22%	46.50	46.50	46.00	46.10	46.18	46.10	229,700
11/10/2023	-0.75 / -1.60%	46.70	47.30	46.20	46.20	46.67	46.20	279,000
11/9/2023	+0.55 / +1.19%	46.50	47.35	46.50	46.95	46.92	46.95	403,300
11/8/2023	+1.75 / +3.92%	44.90	46.45	44.70	46.40	45.42	46.40	320,600
11/7/2023	-0.05 / -0.11%	44.70	45.50	44.60	44.65	44.98	44.65	208,600
11/6/2023	-0.10 / -0.22%	44.90	45.30	44.35	44.70	44.74	44.70	258,400
11/3/2023	-0.20 / -0.44%	45.50	45.50	44.40	44.80	44.80	44.80	181,100
11/2/2023	+1.95 / +4.53%	43.50	45.50	43.50	45.00	44.39	45.00	374,200
11/1/2023	+1.25 / +2.99%	42.10	43.05	41.80	43.05	42.29	43.05	234,100
10/31/2023	-2.20 / -5.00%	44.00	44.05	41.80	41.80	42.96	41.80	462,400
10/30/2023	-0.85 / -1.90%	44.85	45.40	44.00	44.00	44.74	44.00	297,400

<<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
20/06	PHR: Receiving resignation letter
05/06	PHR: Holding AGM 2024
03/06	PHR: BOD resolution dated May 30, 2024

More News

Related Companies

	Volume	Price	Change
AAA	12,138,600	11.70	1.74%
ABS	173,600	5.20	-1.14%
APC	1,400	7.60	-2.56%
APH	1,785,800	9.46	1.18%
APP	300	14.30	0.70%
BMP	72,600	103.90	-0.76%
BRC	800	14.60	0.69%
BRR	100	19.20	6.08%
CSV	166,300	70.00	0.00%