Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/7/2022	+0.30 / +0.49%	61.00	61.90	60.50	61.70	61.29	54.27	180,000
7/6/2022	-0.20 / -0.32%	61.00	62.50	60.40	61.40	61.43	54.01	444,300
7/5/2022	-0.40 / -0.65%	62.30	63.40	61.60	61.60	62.26	54.19	315,100
7/4/2022	-2.80 / -4.32%	64.90	66.00	62.00	62.00	63.22	54.54	350,500
7/1/2022	-0.20 / -0.31%	65.00	65.50	61.50	64.80	63.24	57.00	547,400
6/30/2022	-4.80 / -6.88%	69.00	69.50	65.00	65.00	66.69	57.18	894,900
6/29/2022	-0.20 / -0.29%	69.30	69.80	67.80	69.80	68.90	61.40	376,500
6/28/2022	+1.30 / +1.89%	69.00	70.00	67.90	70.00	69.00	61.57	315,800
6/27/2022	+3.80 / +5.86%	64.80	68.70	64.80	68.70	67.11	60.43	721,100
6/24/2022	-0.30 / -0.46%	65.00	66.00	64.50	64.90	65.02	57.09	260,600
6/23/2022	+3.90 / +6.36%	61.00	65.20	59.90	65.20	63.27	57.35	437,600
6/22/2022	-0.70 / -1.13%	62.00	63.00	60.20	61.30	61.60	53.92	372,400
6/21/2022	-2.50 / -3.88%	62.90	65.00	61.10	62.00	63.13	54.54	454,900
6/20/2022	-1.30 / -1.98%	66.00	67.10	63.50	64.50	65.48	56.74	378,700
6/17/2022	-0.20 / -0.30%	62.60	66.00	62.60	65.80	64.05	57.88	351,900
6/16/2022	+2.00 / +3.13%	65.00	67.40	65.00	66.00	66.55	58.06	661,100
6/15/2022	-2.00 / -3.03%	65.60	66.20	62.00	64.00	63.86	56.30	411,800
6/14/2022	+0.90 / +1.38%	63.00	66.20	61.00	66.00	64.18	58.06	479,400
6/13/2022	-4.90 / -7.00%	66.50	67.00	65.10	65.10	65.59	57.26	1,055,900
6/10/2022	-3.00 / -4.11%	72.00	74.40	70.00	70.00	71.88	61.57	752,100
6/9/2022	-0.50 / -0.68%	73.90	74.00	71.80	73.00	72.70	64.21	453,100
6/8/2022	+3.50 / +5.00%	70.40	74.70	70.40	73.50	73.09	64.65	1,093,500
6/7/2022	+1.00 / +1.45%	69.10	70.00	67.10	70.00	68.82	61.57	705,000
6/6/2022	+1.00 / +1.47%	68.50	70.40	68.50	69.00	69.63	60.70	540,900
6/3/2022	+1.00 / +1.49%	66.50	68.50	66.00	68.00	67.78	59.82	631,100
6/2/2022	+1.40 / +2.13%	65.50	68.00	65.20	67.00	66.66	58.94	575,700
6/1/2022	-0.40 / -0.61%	66.00	66.10	64.10	65.60	65.19	57.70	245,600
5/31/2022	+1.00 / +1.54%	64.90	67.00	64.90	66.00	66.15	58.06	540,400
5/30/2022	+1.70 / +2.69%	63.80	65.90	63.30	65.00	64.89	57.18	503,000
5/27/2022	+0.40 / +0.64%	62.90	64.50	62.90	63.30	63.79	55.68	344,400

<<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%