Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2023	-0.60 / -1.17%	51.40	51.50	50.60	50.70	50.97	48.78	366,100
8/16/2023	+0.60 / +1.18%	50.70	51.30	50.50	51.30	50.99	49.36	371,900
8/15/2023	-0.10 / -0.20%	51.00	51.20	50.50	50.70	50.84	48.78	302,800
8/14/2023	+0.10 / +0.20%	50.90	51.20	50.40	50.80	50.78	48.88	417,200
8/11/2023	+0.20 / +0.40%	50.50	50.70	49.60	50.70	50.11	48.78	372,400
8/10/2023	-0.60 / -1.17%	51.10	51.50	49.50	50.50	50.49	48.59	745,600
8/9/2023	-1.30 / -2.48%	52.30	52.40	51.10	51.10	51.76	49.17	556,900
8/8/2023	-0.50 / -0.95%	52.90	53.10	52.20	52.40	52.59	50.42	443,500
8/7/2023	+0.40 / +0.76%	53.00	53.60	52.50	52.90	53.06	50.90	722,800
8/4/2023	+0.20 / +0.38%	52.20	52.50	51.70	52.50	51.94	50.51	532,300
8/3/2023	-0.30 / -0.57%	52.90	53.50	52.00	52.30	52.71	50.32	520,000
8/2/2023	+0.10 / +0.19%	52.50	53.00	52.00	52.60	52.52	50.61	241,900
8/1/2023	+0.30 / +0.57%	52.20	53.70	51.80	52.50	52.91	50.51	964,400
7/31/2023	-0.30 / -0.57%	52.60	52.90	51.70	52.20	52.08	50.22	322,200
7/28/2023	-0.30 / -0.57%	52.60	53.40	52.30	52.50	52.77	50.51	387,200
7/27/2023	+0.80 / +1.54%	52.30	52.80	51.20	52.80	52.15	50.80	588,600
7/26/2023	+0.50 / +0.97%	51.70	52.00	51.10	52.00	51.59	50.03	340,400
7/25/2023	-0.60 / -1.15%	52.00	52.20	51.40	51.50	51.76	49.55	358,000
7/24/2023	+0.90 / +1.76%	51.30	52.50	51.30	52.10	52.00	50.13	712,500
7/21/2023	+0.20 / +0.39%	51.40	51.50	50.50	51.20	51.11	49.26	359,900
7/20/2023	-0.30 / -0.58%	51.00	51.50	50.20	51.00	50.64	49.07	786,200
7/19/2023	0.00 / 0.00%	51.60	52.30	51.20	51.30	51.65	49.36	544,800
7/18/2023	-0.60 / -1.16%	52.10	52.10	51.10	51.30	51.32	49.36	502,900
7/17/2023	+0.60 / +1.17%	51.40	52.80	51.10	51.90	51.77	49.93	695,600
7/14/2023	0.00 / 0.00%	51.50	51.50	50.50	51.30	50.96	49.36	587,300
7/13/2023	+0.20 / +0.39%	51.40	51.70	51.00	51.30	51.17	49.36	481,800
7/12/2023	+0.30 / +0.59%	51.60	52.70	51.00	51.10	51.66	49.17	599,400
7/11/2023	-0.20 / -0.39%	51.10	51.90	50.60	50.80	51.09	48.88	631,800
7/10/2023	0.00 / 0.00%	51.00	51.40	50.80	51.00	51.06	49.07	504,600
7/7/2023	+1.65 / +3.34%	49.00	51.70	49.00	51.00	50.81	49.07	946,100

<<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
20/06	PHR: Receiving resignation letter
05/06	PHR: Holding AGM 2024
03/06	PHR: BOD resolution dated May 30, 2024

More News

Related Companies

	Volume	Price	Change
AAA	7,799,000	11.05	-3.07%
ABS	261,300	5.12	-1.54%
APC	1,400	7.30	0.00%
APH	1,828,900	9.00	-4.86%
APP	300	14.10	11.02%
BMP	250,000	100.00	-2.91%
BRC	300	14.90	1.36%
BRR	0	19.00	0.00%
CSV	1,167,300	69.00	-2.54%