Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2022	-0.20 / -0.25%	79.00	81.00	79.00	80.00	80.28	70.37	402,300
2/8/2022	0.00 / 0.00%	80.00	82.80	79.30	80.20	81.04	70.55	508,500
2/7/2022	+1.80 / +2.30%	78.90	82.50	78.00	80.20	80.35	70.55	414,500
1/28/2022	-0.60 / -0.76%	79.00	79.00	75.20	78.40	76.85	68.96	530,600
1/27/2022	+0.80 / +1.02%	77.70	79.70	77.20	79.00	78.46	69.49	451,900
1/26/2022	-1.30 / -1.64%	80.00	81.50	78.00	78.20	78.87	68.79	644,600
1/25/2022	+5.20 / +7.00%	74.00	79.50	73.90	79.50	76.87	69.93	841,900
1/24/2022	-5.50 / -6.89%	78.30	79.70	74.30	74.30	76.58	65.36	1,186,300
1/21/2022	-2.10 / -2.56%	82.70	83.00	79.70	79.80	80.69	70.20	527,000
1/20/2022	+2.80 / +3.54%	80.00	82.70	79.50	81.90	80.86	72.04	1,050,800
1/19/2022	+5.10 / +6.89%	75.50	79.10	74.30	79.10	76.85	69.58	728,400
1/18/2022	0.00 / 0.00%	73.00	77.00	73.00	74.00	74.51	65.09	577,300
1/17/2022	-5.40 / -6.80%	79.00	82.00	74.00	74.00	76.74	65.09	896,300
1/14/2022	+0.40 / +0.51%	78.00	81.00	75.20	79.40	78.63	69.84	429,200
1/13/2022	-3.00 / -3.66%	83.50	85.00	78.00	79.00	82.63	69.49	1,046,800
1/12/2022	+3.50 / +4.46%	77.50	83.40	77.50	82.00	80.50	72.13	988,200
1/11/2022	+0.80 / +1.03%	77.30	80.00	75.50	78.50	77.80	69.05	767,500
1/10/2022	-0.30 / -0.38%	78.00	81.00	76.70	77.70	78.41	68.35	749,500
1/7/2022	-0.10 / -0.13%	77.80	78.40	76.00	78.00	77.34	68.61	463,800
1/6/2022	+5.10 / +6.99%	73.50	78.10	73.10	78.10	76.96	68.70	1,893,600
1/5/2022	+0.90 / +1.25%	72.30	73.50	70.90	73.00	71.95	64.21	865,700
1/4/2022	+0.80 / +1.12%	71.70	73.90	71.30	72.10	72.54	63.42	475,900
12/31/2021	+0.50 / +0.71%	70.80	71.50	70.70	71.30	71.01	62.72	323,400
12/30/2021	0.00 / 0.00%	70.70	72.00	70.70	70.80	71.28	62.28	370,500
12/29/2021	-0.90 / -1.26%	72.00	72.60	70.00	70.80	71.18	62.28	565,700
12/28/2021	-0.30 / -0.42%	71.80	73.50	71.40	71.70	72.17	63.07	571,000
12/27/2021	-1.60 / -2.17%	73.60	73.60	70.90	72.00	71.77	63.33	591,100
12/24/2021	-1.40 / -1.87%	75.90	75.90	73.20	73.60	74.38	64.74	301,900
12/23/2021	+2.00 / +2.74%	74.00	76.80	73.00	75.00	74.83	65.97	1,077,400
12/22/2021	+1.30 / +1.81%	73.00	73.00	71.00	73.00	72.46	64.21	658,700

<<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%