Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2022	0.00 / 0.00%	82.00	83.80	81.50	81.50	82.51	71.69	530,700
3/3/2022	+2.50 / +3.16%	79.70	81.60	79.70	81.50	80.48	71.69	532,000
3/2/2022	-1.30 / -1.62%	80.60	81.20	79.00	79.00	79.88	69.49	696,800
3/1/2022	0.00 / 0.00%	80.00	81.10	79.60	80.30	80.40	70.63	374,000
2/28/2022	-1.60 / -1.95%	81.90	82.60	80.20	80.30	81.10	70.63	667,100
2/25/2022	-0.60 / -0.73%	83.50	84.40	81.50	81.90	82.68	72.04	767,100
2/24/2022	-0.50 / -0.60%	83.00	84.00	80.00	82.50	81.96	72.57	617,900
2/23/2022	-0.50 / -0.60%	83.10	85.00	82.70	83.00	84.03	73.01	551,800
2/22/2022	+2.50 / +3.09%	80.00	83.50	78.50	83.50	80.01	73.45	1,335,000
2/21/2022	0.00 / 0.00%	80.90	82.30	80.50	81.00	81.08	71.25	424,100
2/18/2022	-0.80 / -0.98%	81.60	82.60	80.70	81.00	81.41	71.25	638,100
2/17/2022	+0.30 / +0.37%	81.00	83.00	80.20	81.80	81.38	71.95	689,200
2/16/2022	-2.90 / -3.44%	86.00	86.00	81.50	81.50	82.88	71.69	860,900
2/15/2022	-0.20 / -0.24%	84.30	84.80	82.80	84.40	83.60	74.24	518,600
2/14/2022	+0.20 / +0.24%	83.50	86.80	83.00	84.60	85.40	74.42	662,000
2/11/2022	+2.00 / +2.43%	82.90	85.00	82.40	84.40	84.26	74.24	952,500
2/10/2022	+2.40 / +3.00%	80.10	82.70	79.20	82.40	81.84	72.48	815,300
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

<<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%