Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2023	-0.10 / -0.25%	40.20	40.50	40.00	40.10	40.20	38.58	233,600
4/19/2023	-0.50 / -1.23%	40.80	40.95	40.20	40.20	40.55	38.68	380,700
4/18/2023	-0.30 / -0.73%	41.00	41.20	40.50	40.70	40.76	39.16	254,200
4/17/2023	+0.80 / +1.99%	40.50	42.65	40.30	41.00	40.87	39.45	341,100
4/14/2023	-1.85 / -4.40%	42.05	42.30	40.20	40.20	41.39	38.68	561,300
4/13/2023	-0.65 / -1.52%	42.90	42.90	42.05	42.05	42.40	40.46	267,300
4/12/2023	+1.10 / +2.64%	41.85	43.30	41.70	42.70	42.69	41.08	1,023,900
4/11/2023	+0.10 / +0.24%	41.50	41.75	41.00	41.60	41.29	40.02	319,000
4/10/2023	-0.05 / -0.12%	41.90	42.50	41.50	41.50	41.95	39.93	378,600
4/7/2023	-0.30 / -0.72%	41.70	42.00	41.10	41.55	41.65	39.98	473,800
4/6/2023	-0.65 / -1.53%	42.50	42.60	41.85	41.85	42.19	40.27	614,400
4/5/2023	+1.35 / +3.28%	41.20	42.60	41.15	42.50	42.14	40.89	1,223,700
4/4/2023	+0.25 / +0.61%	40.90	41.20	40.80	41.15	40.97	39.59	474,300
4/3/2023	+0.75 / +1.87%	40.95	41.10	40.65	40.90	40.84	39.35	362,600
3/31/2023	+0.65 / +1.65%	39.70	40.30	39.25	40.15	39.92	38.63	435,800
3/30/2023	-0.40 / -1.00%	40.25	40.25	39.50	39.50	39.82	38.00	242,400
3/29/2023	+0.25 / +0.63%	39.70	39.95	39.55	39.90	39.78	38.39	212,500
3/28/2023	-0.15 / -0.38%	39.90	40.45	39.65	39.65	40.04	38.15	122,000
3/27/2023	+0.30 / +0.76%	39.50	39.90	39.30	39.80	39.71	38.29	134,200
3/24/2023	+0.40 / +1.02%	39.40	39.70	39.00	39.50	39.30	38.00	352,500
3/23/2023	-0.30 / -0.76%	38.90	39.40	38.90	39.10	39.13	37.62	91,500
3/22/2023	+0.05 / +0.13%	39.50	39.70	39.30	39.40	39.42	37.91	97,500
3/21/2023	+0.55 / +1.42%	39.00	39.35	38.85	39.35	39.09	37.86	278,800
3/20/2023	-0.95 / -2.39%	39.75	39.95	38.70	38.80	39.27	37.33	618,100
3/17/2023	-0.05 / -0.13%	40.60	40.60	39.75	39.75	39.99	38.24	196,500
3/16/2023	-0.60 / -1.49%	40.20	40.40	39.80	39.80	40.08	38.29	220,000
3/15/2023	+0.90 / +2.28%	40.15	40.85	40.00	40.40	40.36	38.87	359,200
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

<<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	3,734,100	11.30	0.89%
ABS	85,600	5.20	0.39%
APC	900	7.20	-1.37%
APH	723,100	9.17	0.00%
APP	1,700	13.90	1.46%
BMP	258,900	98.50	-0.51%
BRC	1,100	14.30	-4.03%
BRR	0	19.00	0.00%
CSV	652,900	27.50	-0.54%