Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2021	+0.50 / +0.81%	61.80	62.40	61.00	62.00	61.81	51.13	1,197,500
2/19/2021	-0.40 / -0.65%	61.00	61.90	60.90	61.50	61.33	50.72	636,500
2/18/2021	+1.00 / +1.64%	60.90	62.30	60.20	61.90	61.72	51.05	1,085,400
2/17/2021	+3.10 / +5.36%	58.20	61.10	57.90	60.90	59.70	50.22	788,500
2/9/2021	+0.40 / +0.70%	57.00	57.90	56.00	57.80	57.14	47.67	900,300
2/8/2021	-1.20 / -2.05%	58.60	58.80	55.00	57.40	57.22	47.34	821,600
2/5/2021	+0.10 / +0.17%	58.50	59.40	58.00	58.60	58.57	48.33	779,800
2/4/2021	-0.20 / -0.34%	59.00	59.50	58.00	58.50	58.75	48.24	1,097,100
2/3/2021	+1.50 / +2.62%	57.50	58.90	56.90	58.70	57.68	48.41	862,900
2/2/2021	+0.90 / +1.60%	54.90	57.80	54.90	57.20	56.35	47.17	520,000
2/1/2021	-2.10 / -3.60%	58.40	58.40	55.00	56.30	56.59	46.43	858,500
1/29/2021	0.00 / 0.00%	54.40	58.40	54.40	58.40	56.42	48.16	1,783,700
1/28/2021	-4.30 / -6.86%	58.40	59.40	58.40	58.40	58.40	48.16	1,530,400
1/27/2021	-1.30 / -2.03%	61.00	63.10	59.60	62.70	60.73	51.71	1,409,700
1/26/2021	-1.40 / -2.14%	65.30	65.30	60.90	64.00	63.02	52.78	826,200
1/25/2021	-0.50 / -0.76%	66.00	66.40	64.80	65.40	65.40	53.93	894,800
1/22/2021	-1.80 / -2.66%	67.00	67.50	65.40	65.90	66.39	54.35	1,361,800
1/21/2021	+0.30 / +0.45%	67.40	67.80	65.50	67.70	66.60	55.83	1,285,800
1/20/2021	-0.10 / -0.15%	67.50	68.00	63.00	67.40	65.26	55.58	1,103,900
1/19/2021	-3.00 / -4.26%	70.50	70.50	65.60	67.50	67.35	55.67	1,096,500
1/18/2021	+0.20 / +0.28%	71.10	72.00	69.10	70.50	70.62	58.14	1,400,000
1/15/2021	+1.00 / +1.44%	69.30	70.30	68.40	70.30	69.31	57.97	1,181,600
1/14/2021	-0.20 / -0.29%	69.50	69.50	68.20	69.30	68.71	57.15	822,500
1/13/2021	-0.40 / -0.57%	69.50	69.80	68.30	69.50	69.08	57.32	1,114,900
1/12/2021	+2.20 / +3.25%	70.00	70.40	69.00	69.90	69.69	57.64	1,508,500
1/11/2021	+2.20 / +3.36%	66.20	68.00	66.20	67.70	66.76	55.83	1,669,000
1/8/2021	+1.10 / +1.71%	64.40	66.30	64.40	65.50	65.20	54.02	1,720,800
1/7/2021	-0.50 / -0.77%	65.20	65.20	64.10	64.40	64.40	53.11	685,800
1/6/2021	+0.60 / +0.93%	64.80	65.80	64.20	64.90	64.98	53.52	878,200
1/5/2021	+0.70 / +1.10%	63.50	64.90	63.20	64.30	64.22	53.03	1,671,400

<<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
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%