Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2024	+0.30 / +0.47%	64.00	65.90	63.80	63.90	64.38	63.90	952,600
3/28/2024	-0.50 / -0.78%	64.10	64.40	63.50	63.60	63.90	63.60	550,300
3/27/2024	0.00 / 0.00%	64.10	64.50	63.10	64.10	63.76	64.10	327,500
3/26/2024	+1.60 / +2.56%	63.00	64.80	62.30	64.10	63.67	64.10	670,800
3/25/2024	-1.50 / -2.34%	63.50	64.80	62.20	62.50	63.26	62.50	430,000
3/22/2024	+0.10 / +0.16%	63.50	64.50	62.50	64.00	63.18	64.00	1,321,500
3/21/2024	-0.10 / -0.16%	64.10	64.20	62.70	63.90	63.42	63.90	746,300
3/20/2024	-0.50 / -0.78%	64.50	64.50	62.40	64.00	63.15	64.00	601,600
3/19/2024	+4.00 / +6.61%	60.60	64.50	60.00	64.50	63.27	64.50	1,790,600
3/18/2024	-0.80 / -1.31%	62.10	62.20	58.00	60.50	59.74	60.50	1,484,600
3/15/2024	+2.40 / +4.07%	58.90	62.80	58.90	61.30	61.26	61.30	1,318,400
3/14/2024	-1.10 / -1.83%	59.80	60.20	58.60	58.90	59.17	58.90	1,395,600
3/13/2024	-0.30 / -0.50%	60.10	61.20	59.70	60.00	60.25	60.00	1,074,100
3/12/2024	+1.50 / +2.55%	58.80	61.80	58.20	60.30	60.18	60.30	1,026,500
3/11/2024	+2.60 / +4.63%	56.20	60.10	56.20	58.80	58.69	58.80	1,827,100
3/8/2024	+1.10 / +2.00%	55.50	56.60	54.80	56.20	55.76	56.20	1,023,200
3/7/2024	-0.10 / -0.18%	55.20	55.80	54.90	55.10	55.24	55.10	664,400
3/6/2024	-0.80 / -1.43%	56.00	56.00	55.00	55.20	55.44	55.20	545,700
3/5/2024	-0.50 / -0.88%	56.50	56.60	55.90	56.00	56.19	56.00	433,900
3/4/2024	+0.10 / +0.18%	56.70	57.30	56.20	56.50	56.75	56.50	891,700
3/1/2024	+0.70 / +1.26%	55.60	56.50	55.50	56.40	55.93	56.40	566,400
2/29/2024	-1.10 / -1.94%	57.20	57.20	55.30	55.70	55.68	55.70	750,000
2/28/2024	+0.40 / +0.71%	56.40	57.50	56.20	56.80	56.89	56.80	433,200
2/27/2024	+0.70 / +1.26%	56.70	56.80	55.90	56.40	56.21	56.40	430,900
2/26/2024	+0.60 / +1.09%	55.10	56.60	55.10	55.70	55.80	55.70	727,100
2/23/2024	-1.30 / -2.30%	56.50	56.80	55.00	55.10	55.86	55.10	564,600
2/22/2024	0.00 / 0.00%	56.80	57.30	56.10	56.40	56.68	56.40	348,600
2/21/2024	+0.40 / +0.71%	56.40	56.80	55.70	56.40	56.20	56.40	435,500
2/20/2024	-0.20 / -0.36%	56.20	56.40	55.20	56.00	55.76	56.00	511,300
2/19/2024	+0.90 / +1.63%	55.90	58.00	55.50	56.20	56.76	56.20	874,300

<<Previous 30 days Next 19 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
24/04	PHR: Report insider transaction
21/03	PHR: Notification insider transaction
14/03	PHR: BOD resolution dated March 11, 2024

More News

Related Companies

	Volume	Price	Change
AAA	2,101,800	9.78	0.62%
ABS	219,600	5.04	0.00%
APC	23,100	7.10	3.50%
APH	981,200	8.10	5.88%
APP	85,500	5.70	14.00%
BMP	288,700	109.00	0.00%
BRC	800	13.00	0.00%
BRR	0	18.70	0.00%
CSV	510,300	56.40	0.89%