Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2014	-0.30 / -0.94%	31.80	31.80	31.50	31.50	31.50	8.69	20,200
1/24/2014	+0.40 / +1.27%	31.40	31.80	31.40	31.80	31.80	8.77	10,900
1/23/2014	0.00 / 0.00%	30.80	31.40	30.80	31.40	31.40	8.66	13,370
1/22/2014	+0.40 / +1.29%	31.30	31.50	31.10	31.40	31.40	8.66	7,660
1/21/2014	+0.20 / +0.65%	31.00	31.00	30.90	31.00	31.00	8.55	5,950
1/20/2014	-0.20 / -0.65%	30.90	31.00	30.50	30.80	30.80	8.49	20,430
1/17/2014	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	8.55	36,910
1/16/2014	0.00 / 0.00%	31.00	31.10	31.00	31.00	31.00	8.55	5,480
1/15/2014	0.00 / 0.00%	31.00	31.20	30.90	31.00	31.00	8.55	12,110
1/14/2014	0.00 / 0.00%	30.50	31.00	30.50	31.00	31.00	8.55	3,210
1/13/2014	-0.90 / -2.82%	31.80	31.80	30.80	31.00	31.00	8.55	42,290
1/10/2014	+0.90 / +2.90%	31.00	32.00	31.00	31.90	31.90	8.80	23,280
1/9/2014	-0.20 / -0.64%	30.70	31.00	30.60	31.00	31.00	8.55	1,190
1/8/2014	0.00 / 0.00%	30.60	31.20	30.60	31.20	31.20	8.60	1,010
1/7/2014	+0.20 / +0.65%	30.40	31.50	30.40	31.20	31.20	8.60	6,110
1/6/2014	0.00 / 0.00%	31.00	31.00	30.50	31.00	31.00	8.55	3,530
1/3/2014	+0.50 / +1.64%	30.50	31.00	30.50	31.00	31.00	8.55	4,850
1/2/2014	+0.30 / +0.99%	30.20	30.50	30.20	30.50	30.50	8.41	3,800
12/31/2013	-0.40 / -1.31%	30.00	30.20	30.00	30.20	30.20	8.33	2,100
12/30/2013	-0.20 / -0.65%	30.60	30.60	30.50	30.60	30.60	8.44	17,700
12/27/2013	+0.10 / +0.33%	30.70	31.00	30.70	30.80	30.80	8.49	34,170
12/26/2013	-0.80 / -2.54%	30.60	30.90	30.60	30.70	30.70	8.46	7,200
12/25/2013	+0.50 / +1.61%	30.80	31.50	30.80	31.50	31.50	8.69	8,620
12/24/2013	+0.20 / +0.65%	31.00	31.00	30.80	31.00	31.00	8.55	19,400
12/23/2013	0.00 / 0.00%	30.80	30.80	30.80	30.80	30.80	8.49	0
12/20/2013	-0.10 / -0.32%	30.90	30.90	30.70	30.80	30.80	8.49	5,690
12/19/2013	-0.10 / -0.32%	30.70	31.00	30.70	30.90	30.90	8.52	7,680
12/18/2013	+0.50 / +1.64%	31.00	31.00	30.70	31.00	31.00	8.55	1,920
12/17/2013	+0.30 / +0.99%	32.30	32.30	30.40	30.50	30.50	8.41	15,510
12/16/2013	-1.30 / -4.13%	30.20	30.40	30.20	30.20	30.20	8.33	1,820

<<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	833,100	8.39	-0.71%
ABS	157,600	4.55	-2.78%
APC	1,100	6.90	4.55%
APH	518,200	7.41	-1.20%
APP	3,700	6.60	0.00%
BMP	114,500	125.90	0.72%
BRC	0	14.70	0.00%
BRR	32,200	19.40	-8.06%
CSV	1,586,500	42.00	-1.18%