Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/12/2022	+3.50 / +5.57%	62.60	66.60	62.10	66.30	65.56	58.32	519,100
7/11/2022	-0.90 / -1.41%	63.50	63.50	61.50	62.80	62.49	55.24	278,800
7/8/2022	+2.00 / +3.24%	61.90	63.80	61.90	63.70	63.02	56.03	220,000
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

<<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	1,243,800	9.81	0.10%
ABS	331,700	4.38	0.46%
APC	200	7.00	1.45%
APH	898,000	6.27	-0.16%
APP	0	6.10	0.00%
BMP	751,100	121.60	6.95%
BRC	24,400	12.50	0.00%
BRR	9,100	17.80	0.00%
CSV	985,200	38.95	0.39%