Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2016	+0.10 / +0.61%	16.40	16.40	16.40	16.40	16.40	5.71	1,000
1/4/2016	0.00 / 0.00%	16.30	16.30	16.30	16.30	16.30	5.67	510
12/31/2015	-0.40 / -2.40%	16.70	16.80	16.30	16.30	16.53	5.67	230
12/30/2015	+0.40 / +2.45%	16.30	16.70	16.10	16.70	16.11	5.81	1,800
12/29/2015	-0.50 / -2.98%	17.20	17.20	16.30	16.30	16.42	5.67	2,010
12/28/2015	+0.30 / +1.82%	16.50	16.80	16.40	16.80	16.62	5.85	7,040
12/25/2015	0.00 / 0.00%	17.00	17.00	16.50	16.50	16.75	5.74	200
12/24/2015	-0.60 / -3.51%	17.10	17.10	16.50	16.50	16.84	5.74	53,280
12/23/2015	+0.90 / +5.56%	16.20	17.10	16.20	17.10	16.27	5.95	4,610
12/22/2015	-0.70 / -4.14%	16.90	16.90	16.20	16.20	16.58	5.64	24,970
12/21/2015	-1.20 / -6.63%	17.00	17.00	16.90	16.90	16.98	5.88	200
12/18/2015	0.00 / 0.00%	18.00	19.00	18.00	18.10	18.14	5.78	18,350
12/17/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.78	0
12/16/2015	0.00 / 0.00%	18.50	18.50	18.10	18.10	18.22	5.78	33,540
12/15/2015	0.00 / 0.00%	18.20	18.20	18.10	18.10	18.15	5.78	5,490
12/14/2015	-0.40 / -2.16%	18.10	18.10	18.10	18.10	18.10	5.78	990
12/11/2015	+0.50 / +2.78%	18.70	18.70	18.50	18.50	18.60	5.91	300
12/10/2015	-0.30 / -1.64%	18.30	18.30	18.00	18.00	18.07	5.75	19,650
12/9/2015	-0.20 / -1.08%	18.50	18.50	18.30	18.30	18.49	5.84	3,840
12/8/2015	+0.10 / +0.54%	18.60	18.90	18.50	18.50	18.61	5.91	2,014,240
12/7/2015	+0.30 / +1.66%	18.60	18.90	18.40	18.40	18.70	5.87	26,740
12/4/2015	-0.90 / -4.74%	18.50	18.50	18.00	18.10	18.28	5.78	3,610
12/3/2015	+0.80 / +4.40%	18.70	19.00	18.70	19.00	18.98	6.07	7,060
12/2/2015	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	5.81	0
12/1/2015	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	5.81	1,000
11/30/2015	+0.10 / +0.55%	18.60	18.60	18.20	18.20	18.43	5.81	5,210
11/27/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.78	5,000
11/26/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.78	50
11/25/2015	+0.10 / +0.56%	18.00	18.10	18.00	18.10	18.05	5.78	3,450
11/24/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.75	14,000

<<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	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%