Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2021	-0.80 / -1.36%	58.70	59.20	57.80	58.20	58.42	48.00	978,700
6/18/2021	-0.50 / -0.84%	60.50	60.50	58.70	59.00	59.42	48.66	1,096,500
6/17/2021	+2.80 / +4.94%	56.70	59.50	56.20	59.50	58.60	49.07	1,999,300
6/16/2021	+0.10 / +0.18%	57.00	57.50	55.50	56.70	56.81	46.76	939,500
6/15/2021	+1.90 / +3.47%	55.20	57.20	54.80	56.60	56.12	46.68	1,384,300
6/14/2021	+0.50 / +0.92%	55.00	55.20	54.20	54.70	54.70	45.11	637,100
6/11/2021	+0.30 / +0.56%	54.00	55.00	54.00	54.20	54.50	44.70	641,700
6/10/2021	-1.10 / -2.00%	55.00	55.30	53.50	53.90	54.30	44.45	758,700
6/9/2021	-0.50 / -0.90%	54.60	55.50	54.50	55.00	54.87	45.36	770,700
6/8/2021	-1.40 / -2.46%	57.00	57.50	55.00	55.50	56.90	45.77	901,500
6/7/2021	+1.50 / +2.71%	56.00	58.00	56.00	56.90	57.02	46.92	1,402,900
6/4/2021	+1.80 / +3.36%	54.00	55.50	53.70	55.40	54.67	45.69	1,087,100
6/3/2021	+0.80 / +1.52%	53.20	53.70	52.60	53.60	53.05	44.20	1,070,500
6/2/2021	-0.90 / -1.68%	53.70	54.50	52.50	52.80	53.54	43.54	817,600
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

<<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%