Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2022	+0.30 / +0.45%	67.00	67.80	66.90	67.60	67.45	59.46	418,900
8/22/2022	+1.70 / +2.59%	65.00	67.40	64.80	67.30	66.09	59.20	617,500
8/19/2022	-0.90 / -1.35%	66.40	66.90	65.60	65.60	66.18	57.70	557,200
8/18/2022	-1.40 / -2.06%	68.00	68.00	66.40	66.50	66.95	58.50	600,800
8/17/2022	-0.70 / -1.02%	68.50	69.00	67.50	67.90	67.98	59.73	878,600
8/16/2022	-0.40 / -0.58%	69.00	69.80	68.60	68.60	69.16	60.34	462,800
8/15/2022	+0.40 / +0.58%	68.90	69.70	68.50	69.00	68.95	60.70	467,100
8/12/2022	+0.90 / +1.33%	67.30	69.50	67.30	68.60	68.79	60.34	496,600
8/11/2022	-1.60 / -2.31%	69.80	70.00	67.00	67.70	68.53	59.55	710,200
8/10/2022	+0.50 / +0.73%	69.00	70.20	68.80	69.30	69.53	60.96	559,100
8/9/2022	-1.20 / -1.71%	70.00	70.60	68.70	68.80	69.58	60.52	742,500
8/8/2022	+0.30 / +0.43%	69.60	71.80	69.20	70.00	70.64	61.57	1,001,100
8/5/2022	+0.70 / +1.01%	68.80	70.20	68.30	69.70	69.51	61.31	629,700
8/4/2022	-0.80 / -1.15%	70.00	70.20	68.60	69.00	69.31	60.70	593,900
8/3/2022	+1.40 / +2.05%	68.20	70.50	68.20	69.80	69.54	61.40	1,262,000
8/2/2022	+0.40 / +0.59%	68.20	69.10	67.00	68.40	68.08	60.17	922,600
8/1/2022	+1.10 / +1.64%	67.50	68.30	67.20	68.00	67.70	59.82	542,800
7/29/2022	-0.70 / -1.04%	68.10	68.10	66.70	66.90	67.35	58.85	416,500
7/28/2022	+2.20 / +3.36%	66.60	69.00	65.80	67.60	67.81	59.46	1,156,900
7/27/2022	0.00 / 0.00%	65.20	65.40	64.00	65.40	64.70	57.53	278,600
7/26/2022	-0.60 / -0.91%	66.50	66.50	64.00	65.40	65.31	57.53	426,000
7/25/2022	0.00 / 0.00%	65.90	66.30	65.10	66.00	65.74	58.06	253,500
7/22/2022	-0.50 / -0.75%	66.20	67.80	65.70	66.00	66.46	58.06	475,600
7/21/2022	+1.50 / +2.31%	64.40	67.40	64.40	66.50	66.50	58.50	615,600
7/20/2022	-1.10 / -1.66%	66.50	67.10	65.00	65.00	66.13	57.18	431,400
7/19/2022	+2.50 / +3.93%	63.60	66.60	63.60	66.10	64.97	58.14	631,200
7/18/2022	-0.40 / -0.63%	63.80	64.90	63.20	63.60	63.92	55.94	354,400
7/15/2022	0.00 / 0.00%	63.60	64.30	62.50	64.00	63.39	56.30	421,200
7/14/2022	-1.50 / -2.29%	63.00	64.00	62.00	64.00	63.00	56.30	848,300
7/13/2022	-0.80 / -1.21%	66.30	66.50	64.60	65.50	65.51	57.62	330,400

<<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%