Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2024	+0.50 / +0.85%	58.80	59.40	58.10	59.40	58.64	56.37	178,800
5/9/2024	0.00 / 0.00%	59.50	59.90	58.00	58.90	59.08	55.89	276,300
5/8/2024	-0.40 / -0.67%	59.10	59.30	57.60	58.90	58.63	55.89	425,600
5/7/2024	+0.70 / +1.19%	58.60	59.90	58.60	59.30	59.42	56.27	314,500
5/6/2024	+0.80 / +1.38%	57.80	59.30	57.80	58.60	58.46	55.61	415,700
5/3/2024	-0.20 / -0.34%	58.50	58.50	57.40	57.80	57.83	54.85	395,600
5/2/2024	+1.50 / +2.65%	57.00	58.00	56.50	58.00	57.40	55.04	256,800
4/26/2024	-0.50 / -0.88%	56.10	57.80	55.80	56.50	56.97	53.62	424,300
4/25/2024	+1.00 / +1.79%	55.10	57.00	54.60	57.00	56.25	54.09	589,300
4/24/2024	+2.60 / +4.87%	53.50	56.40	53.50	56.00	55.52	53.14	478,900
4/23/2024	-0.80 / -1.48%	53.60	54.50	53.20	53.40	53.74	50.68	180,800
4/22/2024	-0.90 / -1.63%	54.50	55.20	54.00	54.20	54.62	51.43	460,000
4/19/2024	+0.80 / +1.47%	53.00	55.40	52.70	55.10	53.96	52.29	553,600
4/17/2024	-1.70 / -3.04%	56.70	56.70	54.30	54.30	55.27	51.53	298,400
4/16/2024	0.00 / 0.00%	56.00	56.20	54.00	56.00	55.18	53.14	759,600
4/15/2024	-4.00 / -6.67%	59.40	60.60	55.80	56.00	58.58	53.14	702,500
4/12/2024	+1.10 / +1.87%	59.80	60.10	58.80	60.00	59.42	56.94	447,400
4/11/2024	-0.50 / -0.84%	58.20	60.20	58.10	58.90	58.81	55.89	600,400
4/10/2024	-0.90 / -1.49%	60.60	60.60	59.40	59.40	59.87	56.37	234,300
4/9/2024	+0.50 / +0.84%	59.80	60.30	59.00	60.30	59.81	57.22	900,900
4/8/2024	-0.70 / -1.16%	60.20	60.50	59.60	59.80	60.10	56.75	384,300
4/5/2024	-2.10 / -3.35%	62.50	62.50	60.50	60.50	61.36	57.41	806,300
4/4/2024	-1.20 / -1.88%	62.70	63.80	62.60	62.60	62.99	59.41	507,100
4/3/2024	-0.60 / -0.93%	64.30	64.30	63.10	63.80	63.80	60.54	737,000
4/2/2024	+0.90 / +1.42%	63.40	64.60	62.20	64.40	63.91	61.11	877,600
4/1/2024	-0.40 / -0.63%	63.50	64.00	62.90	63.50	63.33	60.26	685,200
3/29/2024	+0.30 / +0.47%	64.00	65.90	63.80	63.90	64.38	60.64	952,600
3/28/2024	-0.50 / -0.78%	64.10	64.40	63.50	63.60	63.90	60.36	550,300
3/27/2024	0.00 / 0.00%	64.10	64.50	63.10	64.10	63.76	60.83	327,500
3/26/2024	+1.60 / +2.56%	63.00	64.80	62.30	64.10	63.67	60.83	670,800

<<Previous 30 days Next 30 days>>

PHR News

11/02	PHR: Signing agreements with Phuoc Hoa Kampong Thom Co., Ltd.
05/02	PHR: Report on Corporate Governance 2024
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
21/11	PHR: Record date for the 2023 cash dividend payment

More News

Related Companies

	Volume	Price	Change
AAA	462,300	8.71	0.35%
ABS	73,000	4.77	-0.63%
APC	1,100	7.20	1.41%
APH	127,100	7.23	-0.14%
APP	2,000	6.80	4.62%
BMP	84,800	120.60	1.69%
BRC	21,000	14.25	0.00%
BRR	1,500	24.00	0.42%
CSV	705,600	46.05	0.77%