Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2010	+0.50 / +1.30%	39.50	39.50	38.20	39.00	39.00	7.45	191,550
1/18/2010	-0.50 / -1.28%	38.60	38.60	38.00	38.50	38.50	7.36	63,360
1/15/2010	+0.10 / +0.26%	38.30	40.00	38.30	39.00	39.00	7.45	102,360
1/14/2010	+0.60 / +1.57%	39.00	39.10	38.30	38.90	38.90	7.43	154,620
1/13/2010	-0.70 / -1.79%	38.20	39.50	37.70	38.30	38.30	7.32	141,410
1/12/2010	-0.80 / -2.01%	39.00	40.00	38.00	39.00	39.00	7.45	75,660
1/11/2010	+0.80 / +2.05%	39.00	39.80	38.30	39.80	39.80	7.61	56,780
1/8/2010	-1.60 / -3.94%	41.50	41.50	39.00	39.00	39.00	7.45	128,200
1/7/2010	-0.40 / -0.98%	41.00	41.50	40.50	40.60	40.60	7.76	83,610
1/6/2010	0.00 / 0.00%	41.00	41.40	40.00	41.00	41.00	7.83	202,590
1/5/2010	0.00 / 0.00%	42.90	43.00	41.00	41.00	41.00	7.83	122,260
1/4/2010	+1.90 / +4.86%	40.00	41.00	40.00	41.00	41.00	7.83	144,370
12/31/2009	+0.80 / +2.09%	39.50	39.80	39.00	39.10	39.10	7.47	258,670
12/30/2009	+1.70 / +4.64%	36.60	38.30	36.00	38.30	38.30	7.32	297,670
12/29/2009	-0.60 / -1.61%	37.20	37.30	35.50	36.60	36.60	6.99	134,230
12/28/2009	0.00 / 0.00%	37.20	38.00	36.20	37.20	37.20	7.11	89,300
12/25/2009	+1.70 / +4.79%	36.00	37.20	36.00	37.20	37.20	7.11	118,240
12/24/2009	+1.00 / +2.90%	34.30	35.80	33.50	35.50	35.50	6.78	89,590
12/23/2009	0.00 / 0.00%	34.30	34.80	34.30	34.50	34.50	6.59	70,970
12/22/2009	+0.70 / +2.07%	34.90	35.40	34.00	34.50	34.50	6.59	102,620
12/21/2009	+1.60 / +4.97%	33.80	33.80	33.00	33.80	33.80	6.46	50,850
12/18/2009	+1.50 / +4.89%	32.00	32.20	31.20	32.20	32.20	6.15	102,230
12/17/2009	-1.20 / -3.76%	32.40	32.40	30.60	30.70	30.70	5.87	127,650
12/16/2009	-1.60 / -4.78%	33.00	33.00	31.90	31.90	31.90	6.10	116,630
12/15/2009	+0.50 / +1.52%	33.00	33.70	32.50	33.50	33.50	6.40	67,770
12/14/2009	+1.10 / +3.45%	31.90	33.40	31.90	33.00	33.00	6.31	107,220
12/11/2009	-1.60 / -4.78%	33.50	33.50	31.90	31.90	31.90	6.10	196,890
12/10/2009	-0.90 / -2.62%	35.70	35.70	33.40	33.50	33.50	6.40	103,240
12/9/2009	-1.70 / -4.71%	36.00	36.00	34.30	34.40	34.40	6.57	141,190
12/8/2009	-1.10 / -2.96%	37.00	37.00	36.00	36.10	36.10	6.90	77,470

<<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	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%