Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2017	-0.20 / -0.48%	41.65	42.30	41.65	41.80	41.93	15.78	282,870
10/11/2017	0.00 / 0.00%	42.50	42.70	42.00	42.00	42.23	15.86	496,100
10/10/2017	+0.50 / +1.20%	41.95	42.00	41.55	42.00	41.79	15.86	396,020
10/9/2017	-0.45 / -1.07%	41.70	42.00	41.50	41.50	41.61	15.67	153,640
10/6/2017	+1.05 / +2.57%	41.40	42.30	41.15	41.95	41.87	15.84	609,050
10/5/2017	0.00 / 0.00%	40.90	41.50	40.90	40.90	41.04	15.44	556,020
10/4/2017	+0.10 / +0.25%	41.00	41.30	40.70	40.90	40.96	15.44	174,240
10/3/2017	-0.50 / -1.21%	41.30	41.70	40.60	40.80	40.91	15.40	243,090
10/2/2017	-0.70 / -1.67%	42.00	42.10	41.30	41.30	41.74	15.59	177,440
9/29/2017	+1.00 / +2.44%	41.00	42.00	41.00	42.00	41.59	15.86	285,810
9/28/2017	-0.90 / -2.15%	41.50	41.70	40.50	41.00	41.13	15.48	1,481,840
9/27/2017	-0.75 / -1.76%	42.75	42.75	41.90	41.90	42.25	15.82	477,410
9/26/2017	-0.45 / -1.04%	43.10	43.10	42.60	42.65	42.81	16.10	367,160
9/25/2017	+0.10 / +0.23%	42.90	43.40	42.60	43.10	42.95	16.27	313,690
9/22/2017	+0.70 / +1.65%	42.30	43.15	42.10	43.00	42.81	16.24	796,060
9/21/2017	0.00 / 0.00%	42.30	42.60	41.95	42.30	42.27	15.97	344,180
9/20/2017	+0.50 / +1.20%	41.80	42.80	41.40	42.30	42.05	15.97	374,940
9/19/2017	-0.70 / -1.65%	42.40	42.50	41.80	41.80	42.09	15.78	419,110
9/18/2017	+1.15 / +2.78%	41.05	42.50	40.90	42.50	41.72	16.05	628,710
9/15/2017	+0.20 / +0.49%	41.15	41.35	40.70	41.35	40.97	15.61	575,940
9/14/2017	+0.45 / +1.11%	40.30	41.40	40.30	41.15	40.77	15.54	593,150
9/13/2017	+0.90 / +2.26%	40.00	40.80	39.90	40.70	40.53	15.37	447,840
9/12/2017	+0.80 / +2.05%	39.00	40.50	38.50	39.80	39.33	15.03	908,150
9/11/2017	-1.00 / -2.50%	40.00	40.10	38.50	39.00	39.28	14.73	931,230
9/8/2017	-1.00 / -2.44%	41.00	41.20	40.00	40.00	40.62	15.10	513,160
9/7/2017	-0.30 / -0.73%	41.50	41.70	41.00	41.00	41.43	15.48	753,480
9/6/2017	-0.10 / -0.24%	41.30	41.85	41.20	41.30	41.48	15.59	450,960
9/5/2017	+0.55 / +1.35%	41.20	41.90	41.00	41.40	41.49	15.63	415,540
9/1/2017	-0.35 / -0.85%	41.40	41.50	40.80	40.85	41.09	15.42	173,870
8/31/2017	-0.25 / -0.60%	41.45	41.80	40.95	41.20	41.37	15.56	407,360

<<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	680,400	8.40	1.20%
ABS	56,700	4.43	-1.34%
APC	200	6.60	6.45%
APH	509,800	7.05	0.00%
APP	8,900	7.00	-6.67%
BMP	75,900	126.80	1.77%
BRC	20,400	14.80	0.34%
BRR	9,000	21.00	0.96%
CSV	1,573,500	43.20	2.86%