Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2021	-0.70 / -1.29%	54.50	55.50	53.70	53.70	54.74	44.29	762,600
5/31/2021	+0.70 / +1.30%	53.80	54.80	52.70	54.40	53.98	44.86	750,100
5/28/2021	+0.70 / +1.32%	53.00	54.30	52.80	53.70	53.47	44.29	468,400
5/27/2021	-0.60 / -1.12%	53.60	54.60	52.80	53.00	53.28	43.71	797,000
5/26/2021	-1.00 / -1.83%	55.00	55.10	53.60	53.60	54.36	44.20	1,010,900
5/25/2021	0.00 / 0.00%	55.20	55.30	54.00	54.60	54.82	45.03	1,060,100
5/24/2021	+3.10 / +6.02%	53.00	54.70	52.90	54.60	53.84	45.03	1,292,200
5/21/2021	+1.10 / +2.18%	50.30	52.20	50.10	51.50	51.33	42.47	537,100
5/20/2021	-0.60 / -1.18%	51.00	51.10	50.40	50.40	50.72	41.56	686,900
5/19/2021	0.00 / 0.00%	51.00	51.50	50.90	51.00	51.12	42.06	329,300
5/18/2021	+0.40 / +0.79%	50.60	52.00	50.30	51.00	50.30	42.06	603,000
5/17/2021	-1.80 / -3.44%	52.30	53.40	50.50	50.60	50.50	41.73	904,000
5/14/2021	-1.60 / -2.96%	54.00	54.20	52.40	52.40	53.14	43.21	664,300
5/13/2021	-0.70 / -1.28%	54.50	55.60	54.00	54.00	54.73	44.53	735,800
5/12/2021	+2.50 / +4.79%	52.20	54.70	52.10	54.70	53.25	45.11	1,274,000
5/11/2021	+0.40 / +0.77%	51.90	53.00	51.20	52.20	52.33	43.05	753,900
5/10/2021	+1.80 / +3.60%	50.00	52.20	49.50	51.80	50.91	42.72	879,900
5/7/2021	-1.20 / -2.34%	51.00	51.00	49.85	50.00	50.29	41.23	648,100
5/6/2021	-0.70 / -1.35%	51.90	51.90	51.00	51.20	51.29	42.22	896,300
5/5/2021	+0.90 / +1.76%	51.00	52.50	51.00	51.90	51.53	42.80	926,600
5/4/2021	-2.30 / -4.32%	52.00	52.70	50.90	51.00	51.54	42.06	675,200
4/29/2021	+1.40 / +2.70%	52.00	53.80	51.90	53.30	53.03	43.96	393,000
4/28/2021	+1.90 / +3.80%	50.90	52.70	50.20	51.90	51.82	42.80	389,400
4/27/2021	-1.90 / -3.66%	52.00	52.40	50.00	50.00	50.91	41.23	652,100
4/26/2021	-0.60 / -1.14%	53.50	53.50	51.50	51.90	52.29	42.80	384,100
4/23/2021	+0.80 / +1.55%	52.00	52.50	49.80	52.50	51.30	43.30	770,800
4/22/2021	-2.50 / -4.61%	54.20	54.50	51.70	51.70	53.08	42.64	666,600
4/20/2021	-0.70 / -1.28%	55.20	55.80	53.90	54.20	54.87	44.70	534,500
4/19/2021	+1.10 / +2.04%	54.50	56.00	53.80	54.90	54.57	45.27	555,600
4/16/2021	-2.00 / -3.58%	55.70	55.80	53.60	53.80	54.58	44.37	1,122,700

<<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%