Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2019	-0.40 / -0.74%	54.40	54.60	53.80	53.80	54.03	39.80	306,550
12/6/2019	-0.70 / -1.28%	54.90	55.10	54.20	54.20	54.46	40.10	237,940
12/5/2019	-0.10 / -0.18%	55.00	55.50	54.50	54.90	54.94	40.62	240,950
12/4/2019	+0.40 / +0.73%	54.80	55.30	54.00	55.00	54.75	40.69	168,630
12/3/2019	+0.60 / +1.11%	52.40	55.50	52.00	54.60	52.79	40.40	862,410
12/2/2019	-2.80 / -4.93%	56.90	56.90	53.00	54.00	54.90	39.95	2,577,850
11/29/2019	0.00 / 0.00%	56.80	57.10	56.50	56.80	56.65	42.02	413,250
11/28/2019	+0.60 / +1.07%	56.30	57.20	56.00	56.80	56.57	42.02	187,440
11/27/2019	-0.20 / -0.35%	56.40	56.60	56.10	56.20	56.28	41.58	277,470
11/26/2019	-0.60 / -1.05%	56.80	57.90	56.30	56.40	56.70	41.73	310,580
11/25/2019	-1.00 / -1.72%	57.30	58.00	56.50	57.00	56.93	42.17	500,670
11/22/2019	-0.70 / -1.19%	58.80	59.10	57.50	58.00	58.51	42.91	455,880
11/21/2019	-1.10 / -1.84%	60.00	60.20	58.40	58.70	59.15	43.43	849,680
11/20/2019	+2.00 / +3.46%	57.80	60.20	57.50	59.80	59.06	44.24	891,370
11/19/2019	+1.30 / +2.30%	56.50	58.30	56.20	57.80	57.22	42.76	421,220
11/18/2019	+0.10 / +0.18%	56.80	57.20	56.40	56.50	56.72	41.80	243,870
11/15/2019	+1.10 / +1.99%	55.30	56.40	55.30	56.40	55.97	41.73	336,900
11/14/2019	+0.30 / +0.55%	55.00	56.10	55.00	55.30	55.47	40.91	338,030
11/13/2019	-1.90 / -3.34%	56.90	57.20	55.00	55.00	55.82	40.69	872,480
11/12/2019	-1.00 / -1.73%	57.90	58.00	56.90	56.90	57.26	42.10	405,630
11/11/2019	-0.30 / -0.52%	58.50	58.60	57.80	57.90	58.13	42.84	497,430
11/8/2019	+0.10 / +0.17%	58.10	58.90	57.60	58.20	58.08	43.06	170,200
11/7/2019	-0.90 / -1.53%	59.00	59.50	58.00	58.10	58.33	42.99	403,980
11/6/2019	+1.80 / +3.15%	57.50	59.20	57.30	59.00	58.50	43.65	312,750
11/5/2019	-0.60 / -1.04%	57.50	57.90	56.80	57.20	57.17	42.32	466,330
11/4/2019	-0.90 / -1.53%	58.70	58.90	57.00	57.80	57.97	42.76	863,730
11/1/2019	-0.20 / -0.34%	58.60	59.60	58.60	58.70	58.92	43.43	338,640
10/31/2019	-0.10 / -0.17%	59.00	59.90	58.70	58.90	59.01	43.58	525,180
10/30/2019	-1.00 / -1.67%	60.00	60.40	58.80	59.00	59.48	43.65	684,250
10/29/2019	-0.70 / -1.15%	61.40	61.40	59.50	60.00	60.34	44.39	711,730

<<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	4,645,900	9.75	-1.22%
ABS	196,000	4.31	-0.23%
APC	3,900	6.90	1.47%
APH	1,764,200	6.31	-2.02%
APP	43,200	5.10	-15.00%
BMP	236,200	123.30	-3.14%
BRC	28,400	12.75	-0.39%
BRR	500	18.30	-1.08%
CSV	2,548,600	38.60	-1.03%