Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2024	+0.20 / +0.33%	60.70	61.50	60.50	60.90	61.07	60.90	179,500
6/20/2024	0.00 / 0.00%	61.00	61.20	60.30	60.70	60.64	60.70	149,500
6/19/2024	-0.20 / -0.33%	60.90	61.20	60.60	60.70	60.77	60.70	138,300
6/18/2024	+1.50 / +2.53%	59.90	61.30	59.50	60.90	60.63	60.90	367,600
6/17/2024	-1.60 / -2.62%	61.20	61.20	59.40	59.40	60.13	59.40	452,600
6/14/2024	-1.40 / -2.24%	62.40	63.10	61.00	61.00	62.15	61.00	332,400
6/13/2024	0.00 / 0.00%	63.00	63.00	62.00	62.40	62.35	62.40	275,000
6/12/2024	-0.60 / -0.95%	62.90	63.00	62.00	62.40	62.51	62.40	239,200
6/11/2024	-1.00 / -1.56%	64.00	64.50	62.90	63.00	63.55	63.00	226,800
6/10/2024	+1.80 / +2.89%	63.20	64.80	62.50	64.00	63.61	64.00	755,100
6/7/2024	+0.70 / +1.14%	61.50	63.20	61.50	62.20	62.22	62.20	276,700
6/6/2024	-1.00 / -1.60%	62.60	62.60	61.00	61.50	61.87	61.50	248,100
6/5/2024	0.00 / 0.00%	63.20	63.60	62.20	62.50	62.87	62.50	413,100
6/4/2024	-0.60 / -0.95%	62.90	63.90	62.50	62.50	63.46	62.50	492,100
6/3/2024	+1.00 / +1.61%	62.50	63.70	62.00	63.10	63.03	63.10	1,028,800
5/31/2024	-0.10 / -0.16%	62.20	62.20	61.80	62.10	62.00	62.10	463,800
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

<<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%