Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2019	+0.30 / +0.86%	35.00	35.30	34.40	35.30	34.94	24.59	302,560
1/8/2019	0.00 / 0.00%	35.30	35.50	33.20	35.00	34.51	24.38	1,812,350
1/7/2019	+0.35 / +1.01%	34.95	37.00	34.50	35.00	35.62	24.38	1,056,060
1/4/2019	+0.70 / +2.06%	33.45	34.65	33.00	34.65	34.20	24.13	230,000
1/3/2019	-0.05 / -0.15%	33.80	33.95	33.00	33.95	33.43	23.65	824,650
1/2/2019	+0.55 / +1.64%	33.50	34.15	33.05	34.00	33.83	23.68	392,750
12/28/2018	+0.95 / +2.92%	32.50	33.85	32.00	33.45	32.97	23.30	923,040
12/27/2018	+0.70 / +2.20%	32.00	32.70	31.80	32.50	32.19	22.64	193,370
12/26/2018	0.00 / 0.00%	31.80	32.40	31.35	31.80	31.65	22.15	115,840
12/25/2018	-0.95 / -2.90%	31.20	32.40	31.00	31.80	31.58	22.15	437,910
12/24/2018	-0.20 / -0.61%	32.95	32.95	31.80	32.75	32.59	22.81	214,820
12/21/2018	+0.45 / +1.38%	32.45	33.20	31.85	32.95	32.66	22.95	486,470
12/20/2018	+1.00 / +3.17%	31.50	32.50	31.45	32.50	32.00	22.64	635,300
12/19/2018	+1.00 / +3.28%	30.20	31.50	29.90	31.50	30.47	21.94	542,840
12/18/2018	0.00 / 0.00%	29.50	30.50	29.50	30.50	30.06	21.24	394,330
12/17/2018	+0.60 / +2.01%	29.60	30.90	29.55	30.50	30.11	21.24	138,300
12/14/2018	-0.60 / -1.97%	30.60	30.60	29.80	29.90	30.15	20.83	107,110
12/13/2018	-1.20 / -3.79%	31.00	31.00	30.10	30.50	30.48	21.24	204,220
12/12/2018	+0.40 / +1.28%	31.10	31.70	31.10	31.70	31.56	21.04	252,170
12/11/2018	-0.40 / -1.26%	31.25	31.65	31.25	31.30	31.35	20.77	121,400
12/10/2018	-0.40 / -1.25%	31.80	32.00	31.30	31.70	31.60	21.04	111,080
12/7/2018	+0.05 / +0.16%	31.80	32.30	31.35	32.10	31.64	21.30	445,200
12/6/2018	+0.15 / +0.47%	31.80	32.30	31.60	32.05	31.97	21.27	197,250
12/5/2018	-0.50 / -1.54%	32.10	32.30	31.50	31.90	32.09	21.17	249,270
12/4/2018	0.00 / 0.00%	32.40	32.60	31.95	32.40	32.17	21.50	396,750
12/3/2018	+0.90 / +2.86%	32.00	32.60	31.50	32.40	32.25	21.50	962,230
11/30/2018	+1.10 / +3.62%	30.25	31.50	29.00	31.50	30.44	20.90	352,150
11/29/2018	-1.10 / -3.49%	31.30	31.90	30.00	30.40	30.74	20.17	251,210
11/28/2018	-0.45 / -1.41%	31.60	31.90	31.00	31.50	31.47	20.90	172,110
11/27/2018	-0.05 / -0.16%	32.00	32.10	31.40	31.95	31.88	21.20	254,160

<<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	654,700	8.30	0.85%
ABS	82,900	4.49	0.22%
APC	100	6.20	0.00%
APH	1,344,200	7.05	1.73%
APP	18,000	7.00	1.45%
BMP	181,100	124.60	0.48%
BRC	32,400	14.75	2.08%
BRR	14,500	21.00	0.00%
CSV	1,020,300	42.00	0.24%