Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2022	-0.20 / -0.30%	62.60	66.00	62.60	65.80	64.05	54.93	351,900
6/16/2022	+2.00 / +3.13%	65.00	67.40	65.00	66.00	66.55	55.09	661,100
6/15/2022	-2.00 / -3.03%	65.60	66.20	62.00	64.00	63.86	53.42	411,800
6/14/2022	+0.90 / +1.38%	63.00	66.20	61.00	66.00	64.18	55.09	479,400
6/13/2022	-4.90 / -7.00%	66.50	67.00	65.10	65.10	65.59	54.34	1,055,900
6/10/2022	-3.00 / -4.11%	72.00	74.40	70.00	70.00	71.88	58.43	752,100
6/9/2022	-0.50 / -0.68%	73.90	74.00	71.80	73.00	72.70	60.94	453,100
6/8/2022	+3.50 / +5.00%	70.40	74.70	70.40	73.50	73.09	61.35	1,093,500
6/7/2022	+1.00 / +1.45%	69.10	70.00	67.10	70.00	68.82	58.43	705,000
6/6/2022	+1.00 / +1.47%	68.50	70.40	68.50	69.00	69.63	57.60	540,900
6/3/2022	+1.00 / +1.49%	66.50	68.50	66.00	68.00	67.78	56.76	631,100
6/2/2022	+1.40 / +2.13%	65.50	68.00	65.20	67.00	66.66	55.93	575,700
6/1/2022	-0.40 / -0.61%	66.00	66.10	64.10	65.60	65.19	54.76	245,600
5/31/2022	+1.00 / +1.54%	64.90	67.00	64.90	66.00	66.15	55.09	540,400
5/30/2022	+1.70 / +2.69%	63.80	65.90	63.30	65.00	64.89	54.26	503,000
5/27/2022	+0.40 / +0.64%	62.90	64.50	62.90	63.30	63.79	52.84	344,400
5/26/2022	-0.80 / -1.26%	64.00	64.30	62.50	62.90	63.35	52.51	435,400
5/25/2022	+3.10 / +5.12%	61.00	63.80	60.90	63.70	62.35	53.17	485,200
5/24/2022	+0.30 / +0.50%	60.30	60.70	58.50	60.60	59.95	50.59	193,400
5/23/2022	0.00 / 0.00%	61.50	61.90	59.90	60.30	60.78	50.34	294,600
5/20/2022	+0.70 / +1.17%	60.80	61.60	60.00	60.30	60.68	50.34	291,700
5/19/2022	-0.30 / -0.50%	58.00	61.00	58.00	59.60	59.22	49.75	366,100
5/18/2022	+1.10 / +1.87%	59.00	61.20	59.00	59.90	60.31	50.00	344,500
5/17/2022	+3.80 / +6.91%	55.00	58.80	54.00	58.80	56.90	49.08	379,200
5/16/2022	+0.20 / +0.36%	55.50	58.60	54.80	55.00	56.31	45.91	298,600
5/13/2022	-4.10 / -6.96%	59.50	59.50	54.80	54.80	56.41	45.74	812,500
5/12/2022	-4.40 / -6.95%	62.50	63.20	58.90	58.90	60.28	49.17	379,600
5/11/2022	0.00 / 0.00%	63.80	64.20	62.00	63.30	63.21	52.84	221,300
5/10/2022	+1.90 / +3.09%	61.00	63.50	59.50	63.30	61.82	52.84	487,200
5/9/2022	-4.60 / -6.97%	64.50	65.50	61.40	61.40	62.09	51.25	1,105,300

<<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	994,600	8.89	0.23%
ABS	84,000	4.69	-0.85%
APC	1,800	7.50	-1.32%
APH	265,700	7.26	0.00%
APP	1,900	7.00	0.00%
BMP	54,200	119.00	0.42%
BRC	15,600	14.55	0.34%
BRR	2,000	23.60	0.00%
CSV	1,715,000	42.95	-2.05%