Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2023	+0.10 / +0.22%	46.60	46.90	45.45	46.20	46.05	44.45	715,900
6/8/2023	-1.50 / -3.15%	47.70	49.20	46.10	46.10	47.46	44.35	983,100
6/7/2023	+0.60 / +1.28%	47.30	47.70	46.80	47.60	47.13	45.80	1,007,700
6/6/2023	+0.35 / +0.75%	46.65	47.25	46.10	47.00	46.63	45.22	753,400
6/5/2023	-0.20 / -0.43%	47.20	47.35	46.65	46.65	47.02	44.88	493,600
6/2/2023	-0.65 / -1.37%	47.55	47.70	46.65	46.85	47.06	45.08	717,400
6/1/2023	0.00 / 0.00%	47.50	47.75	47.05	47.50	47.39	45.70	372,900
5/31/2023	+1.70 / +3.71%	46.00	47.95	45.80	47.50	47.29	45.70	1,214,300
5/30/2023	-0.20 / -0.43%	46.15	46.65	45.35	45.80	45.82	44.07	853,100
5/29/2023	0.00 / 0.00%	46.05	46.80	45.75	46.00	46.26	44.26	885,500
5/26/2023	+0.15 / +0.33%	46.00	46.85	45.80	46.00	46.28	44.26	913,500
5/25/2023	+2.35 / +5.40%	45.00	46.30	43.95	45.85	45.52	44.11	1,796,100
5/24/2023	0.00 / 0.00%	43.90	44.65	43.10	43.50	43.92	41.85	576,300
5/23/2023	+0.15 / +0.35%	43.45	44.25	43.20	43.50	43.64	41.85	763,400
5/22/2023	+0.15 / +0.35%	43.30	43.80	43.10	43.35	43.48	41.71	584,700
5/19/2023	+1.70 / +4.10%	41.50	43.45	41.50	43.20	42.69	41.56	1,207,300
5/18/2023	-0.30 / -0.72%	41.80	41.85	41.50	41.50	41.65	39.93	206,100
5/17/2023	+0.15 / +0.36%	41.65	42.20	41.30	41.80	41.86	40.22	430,900
5/16/2023	0.00 / 0.00%	41.70	41.85	41.35	41.65	41.67	40.07	257,400
5/15/2023	-0.65 / -1.54%	42.40	42.60	41.65	41.65	42.08	40.07	483,500
5/12/2023	+0.35 / +0.83%	41.95	42.45	41.65	42.30	42.14	40.70	458,900
5/11/2023	-0.45 / -1.06%	42.50	42.55	41.90	41.95	42.08	40.36	354,800
5/10/2023	+0.50 / +1.19%	41.90	42.50	41.85	42.40	42.26	40.79	538,100
5/9/2023	+0.10 / +0.24%	42.10	42.40	41.70	41.90	42.03	40.31	400,700
5/8/2023	+0.90 / +2.20%	40.95	41.85	40.95	41.80	41.56	40.22	499,800
5/5/2023	-0.35 / -0.85%	40.90	41.25	40.85	40.90	40.96	39.35	200,100
5/4/2023	0.00 / 0.00%	41.40	41.85	40.85	41.25	41.52	39.69	534,100
4/28/2023	+0.40 / +0.98%	40.90	41.40	40.85	41.25	41.07	39.69	292,200
4/27/2023	+0.25 / +0.62%	40.90	41.10	40.65	40.85	40.96	39.30	297,800
4/26/2023	+0.55 / +1.37%	40.00	40.75	39.80	40.60	40.19	39.06	376,700

<<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	242,100	8.32	0.60%
ABS	6,800	3.74	0.27%
APC	0	6.50	0.00%
APH	21,100	6.18	0.16%
APP	0	7.70	0.00%
BMP	13,600	130.00	0.00%
BRC	8,200	13.65	0.74%
BRR	2,700	18.20	-1.62%
CSV	86,300	35.85	0.00%