Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2023	-1.00 / -2.47%	40.70	40.80	39.50	39.50	39.97	38.00	1,145,800
3/13/2023	-0.50 / -1.22%	40.60	41.05	40.35	40.50	40.62	38.97	397,800
3/10/2023	-0.90 / -2.15%	41.45	41.50	40.85	41.00	41.12	39.45	485,200
3/9/2023	+1.05 / +2.57%	41.10	41.95	40.80	41.90	41.36	40.31	863,300
3/8/2023	+0.20 / +0.49%	40.50	40.85	40.20	40.85	40.59	39.30	288,200
3/7/2023	+0.05 / +0.12%	40.80	40.85	40.40	40.65	40.62	39.11	224,400
3/6/2023	+0.10 / +0.25%	40.65	41.45	40.60	40.60	40.87	39.06	251,300
3/3/2023	-0.35 / -0.86%	41.00	41.00	40.35	40.50	40.66	38.97	359,500
3/2/2023	-0.15 / -0.37%	41.05	41.25	40.70	40.85	40.84	39.30	381,000
3/1/2023	+0.70 / +1.74%	40.25	41.25	40.05	41.00	40.91	39.45	369,200
2/28/2023	-0.20 / -0.49%	40.90	41.00	40.20	40.30	40.51	38.77	306,100
2/27/2023	-0.05 / -0.12%	39.90	40.90	39.90	40.50	40.39	38.97	525,000
2/24/2023	-0.55 / -1.34%	41.45	41.45	40.50	40.55	40.86	39.01	195,500
2/23/2023	-0.40 / -0.96%	41.30	41.45	40.50	41.10	40.90	39.54	672,900
2/22/2023	-1.70 / -3.94%	42.20	42.85	41.50	41.50	42.20	39.93	625,800
2/21/2023	-0.30 / -0.69%	44.00	44.00	43.00	43.20	43.54	41.56	466,700
2/20/2023	+1.40 / +3.33%	42.00	43.50	42.00	43.50	42.68	41.85	836,800
2/17/2023	0.00 / 0.00%	42.20	42.50	41.10	42.10	41.82	40.51	592,500
2/16/2023	+0.80 / +1.94%	41.80	42.20	41.75	42.10	41.99	40.51	509,700
2/15/2023	+0.65 / +1.60%	40.70	41.55	40.60	41.30	41.12	39.74	511,100
2/14/2023	+0.15 / +0.37%	40.60	41.40	40.15	40.65	40.53	39.11	285,800
2/13/2023	-1.15 / -2.76%	41.45	41.45	40.00	40.50	40.60	38.97	785,500
2/10/2023	-0.35 / -0.83%	42.00	42.35	41.35	41.65	41.76	40.07	450,100
2/9/2023	+0.45 / +1.08%	41.55	42.30	41.55	42.00	42.10	40.41	268,800
2/8/2023	-0.35 / -0.84%	41.80	42.50	41.10	41.55	41.77	39.98	399,900
2/7/2023	-1.60 / -3.68%	43.50	43.95	41.90	41.90	43.09	40.31	474,300
2/6/2023	+0.05 / +0.12%	43.40	43.90	42.10	43.50	43.01	41.85	221,100
2/3/2023	0.00 / 0.00%	43.80	43.80	43.00	43.45	43.41	41.80	342,100
2/2/2023	-0.15 / -0.34%	43.70	43.95	42.30	43.45	42.99	41.80	508,200
2/1/2023	-1.90 / -4.18%	45.90	46.05	42.35	43.60	44.44	41.95	683,200

<<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
01/07	PHR: Change in personnel
20/06	PHR: Receiving resignation letter
05/06	PHR: Holding AGM 2024

More News

Related Companies

	Volume	Price	Change
AAA	3,600,700	11.65	2.19%
ABS	17,700	5.19	-0.57%
APC	0	7.30	0.00%
APH	867,200	9.51	2.15%
APP	0	14.40	0.00%
BMP	10,500	99.50	-0.70%
BRC	400	14.30	1.78%
BRR	0	19.00	0.00%
CSV	1,023,000	33.65	7.00%