Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2022	+1.40 / +2.13%	65.50	68.00	65.20	67.00	66.66	58.94	575,700
6/1/2022	-0.40 / -0.61%	66.00	66.10	64.10	65.60	65.19	57.70	245,600
5/31/2022	+1.00 / +1.54%	64.90	67.00	64.90	66.00	66.15	58.06	540,400
5/30/2022	+1.70 / +2.69%	63.80	65.90	63.30	65.00	64.89	57.18	503,000
5/27/2022	+0.40 / +0.64%	62.90	64.50	62.90	63.30	63.79	55.68	344,400
5/26/2022	-0.80 / -1.26%	64.00	64.30	62.50	62.90	63.35	55.33	435,400
5/25/2022	+3.10 / +5.12%	61.00	63.80	60.90	63.70	62.35	56.03	485,200
5/24/2022	+0.30 / +0.50%	60.30	60.70	58.50	60.60	59.95	53.31	193,400
5/23/2022	0.00 / 0.00%	61.50	61.90	59.90	60.30	60.78	53.04	294,600
5/20/2022	+0.70 / +1.17%	60.80	61.60	60.00	60.30	60.68	53.04	291,700
5/19/2022	-0.30 / -0.50%	58.00	61.00	58.00	59.60	59.22	52.43	366,100
5/18/2022	+1.10 / +1.87%	59.00	61.20	59.00	59.90	60.31	52.69	344,500
5/17/2022	+3.80 / +6.91%	55.00	58.80	54.00	58.80	56.90	51.72	379,200
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

<<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%