Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2022	+0.20 / +0.36%	55.50	58.60	54.80	55.00	56.31	48.38	298,600
5/13/2022	-4.10 / -6.96%	59.50	59.50	54.80	54.80	56.41	48.20	812,500
5/12/2022	-4.40 / -6.95%	62.50	63.20	58.90	58.90	60.28	51.81	379,600
5/11/2022	0.00 / 0.00%	63.80	64.20	62.00	63.30	63.21	55.68	221,300
5/10/2022	+1.90 / +3.09%	61.00	63.50	59.50	63.30	61.82	55.68	487,200
5/9/2022	-4.60 / -6.97%	64.50	65.50	61.40	61.40	62.09	54.01	1,105,300
5/6/2022	-3.00 / -4.35%	67.50	68.80	66.00	66.00	67.64	58.06	424,800
5/5/2022	+0.70 / +1.02%	69.00	69.80	67.50	69.00	68.75	60.70	458,900
5/4/2022	-1.70 / -2.43%	70.30	70.30	67.60	68.30	68.82	60.08	557,200
4/29/2022	+0.80 / +1.16%	68.80	71.00	68.80	70.00	70.04	61.57	538,300
4/28/2022	-1.50 / -2.12%	68.20	71.50	68.20	69.20	70.06	60.87	625,300
4/27/2022	+2.10 / +3.06%	68.60	71.00	66.50	70.70	69.23	62.19	559,800
4/26/2022	+4.40 / +6.85%	63.90	68.60	62.50	68.60	65.94	60.34	878,300
4/25/2022	-4.80 / -6.96%	69.00	70.30	64.20	64.20	66.69	56.47	1,532,200
4/22/2022	-5.10 / -6.88%	74.00	75.80	69.00	69.00	71.15	60.70	1,922,700
4/21/2022	-5.50 / -6.91%	74.50	79.50	74.10	74.10	75.41	65.18	1,865,200
4/20/2022	-5.90 / -6.90%	85.00	85.60	79.60	79.60	81.59	70.02	2,295,800
4/19/2022	-2.00 / -2.29%	87.90	89.90	85.50	85.50	87.53	75.21	963,800
4/18/2022	+1.20 / +1.39%	86.50	90.70	85.00	87.50	88.34	76.97	1,727,600
4/15/2022	+5.60 / +6.94%	81.20	86.30	78.00	86.30	85.61	75.91	2,882,100
4/14/2022	-0.50 / -0.62%	82.30	82.30	80.20	80.70	81.14	70.99	342,200
4/13/2022	+4.20 / +5.45%	77.80	81.70	77.80	81.20	79.73	71.43	759,400
4/12/2022	-1.80 / -2.28%	79.00	79.10	77.00	77.00	77.93	67.73	306,100
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

<<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%