Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/8/2022	+0.90 / +1.16%	78.00	79.90	77.90	78.80	78.84	69.32	532,500
4/7/2022	-4.50 / -5.46%	82.00	82.00	77.90	77.90	79.54	68.52	1,171,900
4/6/2022	-1.60 / -1.90%	83.80	83.90	81.20	82.40	82.43	72.48	703,100
4/5/2022	-1.00 / -1.18%	84.00	85.60	83.50	84.00	84.50	73.89	602,600
4/4/2022	+4.20 / +5.20%	81.20	85.50	81.00	85.00	83.81	74.77	1,416,700
4/1/2022	0.00 / 0.00%	80.40	80.90	79.60	80.80	80.27	71.07	796,100
3/31/2022	+1.30 / +1.64%	78.80	82.00	78.60	80.80	80.76	71.07	1,090,900
3/30/2022	-1.00 / -1.24%	79.60	80.70	78.10	79.50	79.59	69.93	422,100
3/29/2022	+0.80 / +1.00%	79.80	81.30	79.70	80.50	80.58	70.81	558,700
3/28/2022	+2.10 / +2.71%	77.50	79.90	76.50	79.70	78.16	70.11	904,800
3/25/2022	+0.50 / +0.65%	77.60	78.40	76.80	77.60	77.54	68.26	468,400
3/24/2022	-0.20 / -0.26%	77.00	78.50	77.00	77.10	77.51	67.82	312,200
3/23/2022	+1.50 / +1.98%	75.40	78.00	74.80	77.30	77.04	68.00	449,100
3/22/2022	-1.30 / -1.69%	77.20	77.20	75.70	75.80	76.38	66.68	622,100
3/21/2022	+0.60 / +0.78%	77.50	78.30	76.50	77.10	77.49	67.82	440,000
3/18/2022	+0.60 / +0.79%	76.50	76.70	75.70	76.50	76.25	67.29	213,700
3/17/2022	+1.50 / +2.02%	75.70	76.00	74.80	75.90	75.57	66.76	269,000
3/16/2022	-1.20 / -1.59%	76.00	76.30	74.40	74.40	75.12	65.45	482,100
3/15/2022	+1.20 / +1.61%	74.40	76.20	73.50	75.60	74.93	66.50	329,600
3/14/2022	-0.10 / -0.13%	74.10	74.90	72.90	74.40	73.78	65.45	579,200
3/11/2022	-3.40 / -4.36%	77.20	77.20	74.30	74.50	75.40	65.53	1,484,800
3/10/2022	-0.60 / -0.76%	78.50	79.20	77.30	77.90	78.33	68.52	433,300
3/9/2022	-0.10 / -0.13%	78.80	80.00	76.80	78.50	78.23	69.05	642,700
3/8/2022	-2.90 / -3.56%	80.50	81.70	78.60	78.60	80.33	69.14	875,800
3/7/2022	0.00 / 0.00%	81.50	82.80	80.00	81.50	81.36	71.69	803,300
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

<<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%