Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2023	-0.80 / -1.68%	47.50	48.60	46.70	46.70	47.56	46.70	553,100
9/25/2023	-3.50 / -6.86%	50.60	51.80	47.45	47.50	49.25	47.50	937,000
9/22/2023	-1.70 / -3.23%	52.00	52.50	50.30	51.00	51.27	51.00	872,500
9/21/2023	-0.50 / -0.94%	53.20	53.60	52.50	52.70	52.97	52.70	537,900
9/20/2023	+3.30 / +6.61%	49.90	53.20	49.65	53.20	51.94	53.20	1,439,700
9/19/2023	-0.30 / -0.60%	50.20	50.30	49.00	49.90	49.52	49.90	299,900
9/18/2023	+0.50 / +1.01%	49.80	51.10	49.70	50.20	50.42	50.20	552,100
9/15/2023	+0.85 / +1.74%	48.75	49.95	48.75	49.70	49.27	49.70	475,800
9/14/2023	-0.40 / -0.81%	49.25	49.55	48.70	48.85	49.10	48.85	477,600
9/13/2023	+0.05 / +0.10%	49.80	49.95	49.05	49.25	49.50	49.25	310,200
9/12/2023	+0.50 / +1.03%	48.80	49.75	48.25	49.20	48.93	49.20	344,800
9/11/2023	-1.30 / -2.60%	50.00	50.50	48.70	48.70	49.41	48.70	547,900
9/8/2023	+0.45 / +0.91%	50.00	50.90	49.75	50.00	50.26	50.00	450,000
9/7/2023	+0.20 / +0.39%	51.60	52.20	51.50	51.50	51.78	49.55	544,400
9/6/2023	+0.20 / +0.39%	51.50	51.50	50.50	51.30	51.01	49.36	405,100
9/5/2023	+0.20 / +0.39%	51.20	51.80	51.00	51.10	51.43	49.17	400,600
8/31/2023	+0.60 / +1.19%	50.50	51.30	50.40	50.90	50.90	48.97	389,400
8/30/2023	+0.90 / +1.82%	49.40	50.40	49.00	50.30	49.92	48.40	455,300
8/29/2023	+0.40 / +0.82%	49.15	49.70	49.00	49.40	49.23	47.53	355,800
8/28/2023	+0.90 / +1.87%	48.25	49.00	48.15	49.00	48.69	47.14	327,900
8/25/2023	-0.25 / -0.52%	48.50	48.75	47.95	48.10	48.32	46.28	393,500
8/24/2023	+0.50 / +1.04%	47.95	48.35	47.80	48.35	48.09	46.52	298,000
8/23/2023	-0.05 / -0.10%	48.60	48.60	47.60	47.85	47.87	46.04	170,300
8/22/2023	+0.90 / +1.91%	47.15	48.00	46.50	47.90	47.12	46.09	555,300
8/21/2023	-0.20 / -0.42%	46.70	47.70	46.40	47.00	47.06	45.22	416,500
8/18/2023	-3.50 / -6.90%	50.60	50.60	47.20	47.20	48.55	45.41	1,302,000
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

<<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	3,947,100	11.50	2.68%
ABS	170,600	5.26	0.00%
APC	2,600	7.70	1.32%
APH	975,400	9.35	0.86%
APP	4,900	14.50	11.54%
BMP	203,500	104.70	-0.38%
BRC	2,600	14.50	-1.69%
BRR	100	18.10	0.00%
CSV	411,300	70.00	1.60%