Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2024	+1.00 / +1.63%	60.90	62.20	60.00	62.20	60.94	62.20	632,300
5/29/2024	-1.00 / -1.61%	62.20	63.30	61.00	61.20	62.54	61.20	1,026,900
5/28/2024	+0.40 / +0.65%	62.00	62.50	61.60	62.20	61.82	62.20	596,900
5/27/2024	+1.60 / +2.66%	60.00	62.40	60.00	61.80	61.63	61.80	1,016,400
5/24/2024	+0.10 / +0.17%	59.90	61.40	59.30	60.20	60.03	60.20	694,600
5/23/2024	+0.30 / +0.50%	59.10	60.10	59.10	60.10	59.70	60.10	472,600
5/22/2024	-1.00 / -1.64%	61.00	61.30	59.70	59.80	60.40	59.80	351,700
5/21/2024	+0.80 / +1.33%	59.90	60.80	59.80	60.80	60.19	60.80	360,800
5/20/2024	-0.40 / -0.66%	61.20	61.30	59.90	60.00	60.74	60.00	439,600
5/17/2024	-0.60 / -0.98%	61.00	61.50	60.20	60.40	60.93	60.40	528,400
5/16/2024	+0.40 / +0.66%	60.70	61.40	60.60	61.00	61.11	61.00	418,400
5/15/2024	+0.40 / +0.66%	60.60	61.00	60.20	60.60	60.62	60.60	407,500
5/14/2024	+1.70 / +2.91%	58.50	60.30	58.50	60.20	59.83	60.20	597,300
5/13/2024	-0.90 / -1.52%	59.40	59.50	58.00	58.50	58.64	58.50	225,600
5/10/2024	+0.50 / +0.85%	58.80	59.40	58.10	59.40	58.64	59.40	178,800
5/9/2024	0.00 / 0.00%	59.50	59.90	58.00	58.90	59.08	58.90	276,300
5/8/2024	-0.40 / -0.67%	59.10	59.30	57.60	58.90	58.63	58.90	425,600
5/7/2024	+0.70 / +1.19%	58.60	59.90	58.60	59.30	59.42	59.30	314,500
5/6/2024	+0.80 / +1.38%	57.80	59.30	57.80	58.60	58.46	58.60	415,700
5/3/2024	-0.20 / -0.34%	58.50	58.50	57.40	57.80	57.83	57.80	395,600
5/2/2024	+1.50 / +2.65%	57.00	58.00	56.50	58.00	57.40	58.00	256,800
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

<<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
21/11	PHR: Record date for the 2023 cash dividend payment
18/11	PHR: Resolution on the dividend payment
12/08	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	874,300	8.36	-0.48%
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BMP	50,400	119.50	-0.42%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%
CSV	2,149,800	37.25	0.54%