Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2024	-2.90 / -5.08%	57.80	57.80	54.20	54.20	55.33	54.20	311,900
7/31/2024	-0.20 / -0.35%	57.80	57.80	56.70	57.10	57.23	57.10	154,700
7/30/2024	-1.00 / -1.72%	58.30	58.30	57.20	57.30	57.55	57.30	146,000
7/29/2024	+0.70 / +1.22%	57.60	58.30	57.60	58.30	58.02	58.30	176,500
7/26/2024	+1.50 / +2.67%	56.10	57.60	56.10	57.60	56.90	57.60	97,800
7/25/2024	-0.60 / -1.06%	56.60	56.70	55.80	56.10	56.06	56.10	82,200
7/24/2024	+0.10 / +0.18%	55.50	56.80	55.20	56.70	56.25	56.70	184,200
7/23/2024	-1.00 / -1.74%	58.00	58.00	56.60	56.60	56.99	56.60	172,700
7/22/2024	-0.50 / -0.86%	57.90	58.00	56.80	57.60	57.35	57.60	449,500
7/19/2024	-1.40 / -2.35%	59.70	59.70	57.90	58.10	58.39	58.10	225,600
7/18/2024	+1.10 / +1.88%	58.30	59.50	58.00	59.50	58.38	59.50	316,100
7/17/2024	-3.40 / -5.50%	61.80	62.00	57.50	58.40	59.55	58.40	477,100
7/16/2024	0.00 / 0.00%	61.70	62.10	61.10	61.80	61.80	61.80	285,700
7/15/2024	+0.50 / +0.82%	61.80	61.80	60.80	61.80	61.24	61.80	164,900
7/12/2024	+0.30 / +0.49%	61.00	61.90	60.30	61.30	60.87	61.30	307,200
7/11/2024	-1.60 / -2.56%	62.50	62.70	61.00	61.00	61.69	61.00	644,400
7/10/2024	-1.50 / -2.34%	63.90	63.90	62.60	62.60	63.07	62.60	280,400
7/9/2024	+1.40 / +2.23%	63.30	64.80	62.80	64.10	63.99	64.10	904,600
7/8/2024	+1.30 / +2.12%	61.70	62.80	61.00	62.70	62.10	62.70	445,900
7/5/2024	-0.30 / -0.49%	61.70	62.00	60.60	61.40	61.08	61.40	422,300
7/4/2024	-0.10 / -0.16%	62.00	62.00	61.60	61.70	61.81	61.70	178,400
7/3/2024	+0.80 / +1.31%	61.00	62.30	61.00	61.80	61.70	61.80	700,600
7/2/2024	+0.50 / +0.83%	60.70	61.00	60.40	61.00	60.81	61.00	142,700
7/1/2024	-0.10 / -0.17%	60.60	60.60	59.80	60.50	60.27	60.50	98,400
6/28/2024	-0.10 / -0.16%	60.60	60.60	59.20	60.60	60.08	60.60	265,500
6/27/2024	+0.10 / +0.17%	60.40	61.00	60.30	60.70	60.65	60.70	135,500
6/26/2024	+1.60 / +2.71%	59.00	60.70	59.00	60.60	59.94	60.60	240,400
6/25/2024	0.00 / 0.00%	59.00	59.60	58.90	59.00	59.11	59.00	135,900
6/24/2024	-1.90 / -3.12%	61.30	61.30	59.00	59.00	59.59	59.00	302,300
6/21/2024	+0.20 / +0.33%	60.70	61.50	60.50	60.90	61.07	60.90	179,500

<<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
21/11	PHR: Record date for the 2023 cash dividend payment
18/11	PHR: Resolution on the dividend payment
12/08	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	669,800	8.60	0.35%
ABS	30,000	3.94	0.51%
APC	5,000	6.60	0.00%
APH	332,500	6.51	0.93%
APP	0	7.90	0.00%
BMP	29,200	118.00	0.34%
BRC	4,500	14.10	0.00%
BRR	0	18.10	0.00%
CSV	977,900	37.65	2.03%