Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2021	-0.40 / -0.81%	48.50	48.95	48.00	48.80	48.30	40.24	458,200
7/23/2021	-0.55 / -1.11%	49.90	50.00	49.10	49.20	49.45	40.57	307,500
7/22/2021	+0.75 / +1.53%	48.80	49.90	48.80	49.75	49.43	41.03	477,200
7/21/2021	-0.20 / -0.41%	49.40	49.75	49.00	49.00	49.21	40.41	428,200
7/20/2021	+1.75 / +3.69%	48.00	49.20	47.10	49.20	48.21	40.57	730,000
7/19/2021	-2.05 / -4.14%	48.10	49.00	47.30	47.45	47.97	39.13	715,800
7/16/2021	+0.30 / +0.61%	49.10	49.50	48.80	49.50	49.18	40.82	345,300
7/15/2021	+1.20 / +2.50%	48.00	49.20	47.70	49.20	48.39	40.57	373,200
7/14/2021	-1.10 / -2.24%	49.35	49.35	47.30	48.00	48.21	39.58	600,700
7/13/2021	+1.00 / +2.08%	49.00	49.20	48.00	49.10	48.70	40.49	460,500
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

<<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%