Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2024	-0.50 / -0.88%	56.10	57.80	55.80	56.50	56.97	56.50	424,300
4/25/2024	+1.00 / +1.79%	55.10	57.00	54.60	57.00	56.25	57.00	589,300
4/24/2024	+2.60 / +4.87%	53.50	56.40	53.50	56.00	55.52	56.00	478,900
4/23/2024	-0.80 / -1.48%	53.60	54.50	53.20	53.40	53.74	53.40	180,800
4/22/2024	-0.90 / -1.63%	54.50	55.20	54.00	54.20	54.62	54.20	460,000
4/19/2024	+0.80 / +1.47%	53.00	55.40	52.70	55.10	53.96	55.10	553,600
4/17/2024	-1.70 / -3.04%	56.70	56.70	54.30	54.30	55.27	54.30	298,400
4/16/2024	0.00 / 0.00%	56.00	56.20	54.00	56.00	55.18	56.00	759,600
4/15/2024	-4.00 / -6.67%	59.40	60.60	55.80	56.00	58.58	56.00	702,500
4/12/2024	+1.10 / +1.87%	59.80	60.10	58.80	60.00	59.42	60.00	447,400
4/11/2024	-0.50 / -0.84%	58.20	60.20	58.10	58.90	58.81	58.90	600,400
4/10/2024	-0.90 / -1.49%	60.60	60.60	59.40	59.40	59.87	59.40	234,300
4/9/2024	+0.50 / +0.84%	59.80	60.30	59.00	60.30	59.81	60.30	900,900
4/8/2024	-0.70 / -1.16%	60.20	60.50	59.60	59.80	60.10	59.80	384,300
4/5/2024	-2.10 / -3.35%	62.50	62.50	60.50	60.50	61.36	60.50	806,300
4/4/2024	-1.20 / -1.88%	62.70	63.80	62.60	62.60	62.99	62.60	507,100
4/3/2024	-0.60 / -0.93%	64.30	64.30	63.10	63.80	63.80	63.80	737,000
4/2/2024	+0.90 / +1.42%	63.40	64.60	62.20	64.40	63.91	64.40	877,600
4/1/2024	-0.40 / -0.63%	63.50	64.00	62.90	63.50	63.33	63.50	685,200
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

<<Previous 30 days Next 4 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
07/05	PHR: Notice of holding AGM 2024
06/05	PHR: Plan for 2024 AGM
24/04	PHR: Report insider transaction

More News

Related Companies

	Volume	Price	Change
AAA	4,827,100	10.65	1.43%
ABS	257,500	5.18	0.19%
APH	1,460,900	8.48	2.29%
APP	27,200	6.00	0.00%
BMP	264,900	117.00	0.86%
BRC	16,100	13.70	1.48%
BRR	1,100	19.20	1.05%
CSV	751,100	60.40	1.51%