Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2021	-2.70 / -5.31%	50.60	50.70	47.60	48.10	49.06	39.67	1,845,600
7/9/2021	-1.00 / -1.93%	51.30	51.50	50.40	50.80	50.76	41.89	815,300
7/8/2021	-0.30 / -0.58%	52.20	52.40	50.70	51.80	51.24	42.72	762,800
7/7/2021	+1.50 / +2.96%	51.00	52.10	50.40	52.10	50.96	42.97	880,800
7/6/2021	-3.20 / -5.95%	53.80	54.50	50.10	50.60	52.62	41.73	1,831,000
7/5/2021	-2.30 / -4.10%	55.90	56.10	53.10	53.80	54.52	44.37	1,335,500
7/2/2021	-0.60 / -1.06%	57.00	57.00	56.00	56.10	56.40	46.26	839,400
7/1/2021	+0.10 / +0.18%	56.60	57.20	56.00	56.70	56.57	46.76	929,500
6/30/2021	-0.60 / -1.05%	57.20	57.30	56.60	56.60	56.91	46.68	473,500
6/29/2021	-0.20 / -0.35%	57.40	58.00	57.00	57.20	57.36	47.17	497,000
6/28/2021	+0.40 / +0.70%	57.20	57.90	56.80	57.40	57.45	47.34	817,900
6/25/2021	-0.50 / -0.87%	57.50	57.80	56.70	57.00	56.99	47.01	441,200
6/24/2021	+0.80 / +1.41%	56.60	58.00	55.90	57.50	57.06	47.42	652,500
6/23/2021	-0.70 / -1.22%	57.40	57.80	56.00	56.70	56.79	46.76	854,000
6/22/2021	-0.80 / -1.37%	58.30	58.80	57.40	57.40	57.94	47.34	975,000
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

<<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%