Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2021	-0.60 / -1.06%	57.00	57.00	56.00	56.10	56.40	43.90	839,400
7/1/2021	+0.10 / +0.18%	56.60	57.20	56.00	56.70	56.57	44.37	929,500
6/30/2021	-0.60 / -1.05%	57.20	57.30	56.60	56.60	56.91	44.30	473,500
6/29/2021	-0.20 / -0.35%	57.40	58.00	57.00	57.20	57.36	44.76	497,000
6/28/2021	+0.40 / +0.70%	57.20	57.90	56.80	57.40	57.45	44.92	817,900
6/25/2021	-0.50 / -0.87%	57.50	57.80	56.70	57.00	56.99	44.61	441,200
6/24/2021	+0.80 / +1.41%	56.60	58.00	55.90	57.50	57.06	45.00	652,500
6/23/2021	-0.70 / -1.22%	57.40	57.80	56.00	56.70	56.79	44.37	854,000
6/22/2021	-0.80 / -1.37%	58.30	58.80	57.40	57.40	57.94	44.92	975,000
6/21/2021	-0.80 / -1.36%	58.70	59.20	57.80	58.20	58.42	45.55	978,700
6/18/2021	-0.50 / -0.84%	60.50	60.50	58.70	59.00	59.42	46.17	1,096,500
6/17/2021	+2.80 / +4.94%	56.70	59.50	56.20	59.50	58.60	46.56	1,999,300
6/16/2021	+0.10 / +0.18%	57.00	57.50	55.50	56.70	56.81	44.37	939,500
6/15/2021	+1.90 / +3.47%	55.20	57.20	54.80	56.60	56.12	44.30	1,384,300
6/14/2021	+0.50 / +0.92%	55.00	55.20	54.20	54.70	54.70	42.81	637,100
6/11/2021	+0.30 / +0.56%	54.00	55.00	54.00	54.20	54.50	42.42	641,700
6/10/2021	-1.10 / -2.00%	55.00	55.30	53.50	53.90	54.30	42.18	758,700
6/9/2021	-0.50 / -0.90%	54.60	55.50	54.50	55.00	54.87	43.04	770,700
6/8/2021	-1.40 / -2.46%	57.00	57.50	55.00	55.50	56.90	43.43	901,500
6/7/2021	+1.50 / +2.71%	56.00	58.00	56.00	56.90	57.02	44.53	1,402,900
6/4/2021	+1.80 / +3.36%	54.00	55.50	53.70	55.40	54.67	43.36	1,087,100
6/3/2021	+0.80 / +1.52%	53.20	53.70	52.60	53.60	53.05	41.95	1,070,500
6/2/2021	-0.90 / -1.68%	53.70	54.50	52.50	52.80	53.54	41.32	817,600
6/1/2021	-0.70 / -1.29%	54.50	55.50	53.70	53.70	54.74	42.03	762,600
5/31/2021	+0.70 / +1.30%	53.80	54.80	52.70	54.40	53.98	42.57	750,100
5/28/2021	+0.70 / +1.32%	53.00	54.30	52.80	53.70	53.47	42.03	468,400
5/27/2021	-0.60 / -1.12%	53.60	54.60	52.80	53.00	53.28	41.48	797,000
5/26/2021	-1.00 / -1.83%	55.00	55.10	53.60	53.60	54.36	41.95	1,010,900
5/25/2021	0.00 / 0.00%	55.20	55.30	54.00	54.60	54.82	42.73	1,060,100
5/24/2021	+3.10 / +6.02%	53.00	54.70	52.90	54.60	53.84	42.73	1,292,200

<<Previous 30 days Next 30 days>>

PHR News

11/02	PHR: Signing agreements with Phuoc Hoa Kampong Thom Co., Ltd.
05/02	PHR: Report on Corporate Governance 2024
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

More News

Related Companies

	Volume	Price	Change
AAA	2,271,100	9.03	1.12%
ABS	77,900	4.73	0.00%
APC	0	7.30	0.00%
APH	197,000	7.30	1.11%
APP	4,600	6.60	-5.71%
BMP	74,500	118.70	-0.50%
BRC	42,200	14.05	-3.10%
BRR	0	23.50	0.00%
CSV	701,000	43.15	0.35%