Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2013	+0.60 / +2.01%	30.00	30.50	30.00	30.50	30.50	8.02	16,450
10/1/2013	+0.10 / +0.34%	29.80	29.90	29.80	29.90	29.90	7.86	10,590
9/30/2013	-0.10 / -0.33%	29.60	29.80	29.60	29.80	29.80	7.83	1,730
9/27/2013	0.00 / 0.00%	29.90	29.90	29.90	29.90	29.90	7.86	0
9/26/2013	-0.10 / -0.33%	29.50	29.90	29.50	29.90	29.90	7.86	1,800
9/25/2013	+0.60 / +2.04%	29.40	30.50	29.40	30.00	30.00	7.88	24,050
9/24/2013	0.00 / 0.00%	29.50	29.50	29.40	29.40	29.40	7.73	42,100
9/23/2013	+0.10 / +0.34%	29.30	29.40	29.30	29.40	29.40	7.73	15,850
9/20/2013	-0.20 / -0.68%	29.00	29.40	29.00	29.30	29.30	7.70	10,100
9/19/2013	0.00 / 0.00%	29.60	29.60	29.50	29.50	29.50	7.75	7,740
9/18/2013	-0.10 / -0.34%	29.50	29.50	29.50	29.50	29.50	7.75	5,500
9/17/2013	+0.10 / +0.34%	29.60	29.60	29.50	29.60	29.60	7.78	1,370
9/16/2013	0.00 / 0.00%	30.00	30.00	29.50	29.50	29.50	7.75	4,400
9/13/2013	+0.10 / +0.34%	29.50	29.50	29.30	29.50	29.50	7.75	17,180
9/12/2013	0.00 / 0.00%	29.40	29.40	29.40	29.40	29.40	7.73	0
9/11/2013	-0.10 / -0.34%	29.50	29.50	29.40	29.40	29.40	7.73	19,850
9/10/2013	0.00 / 0.00%	29.30	29.50	29.30	29.50	29.50	7.75	10,000
9/9/2013	0.00 / 0.00%	29.60	29.60	29.30	29.50	29.50	7.75	17,580
9/6/2013	0.00 / 0.00%	29.50	29.60	29.50	29.50	29.50	7.75	7,100
9/5/2013	-0.20 / -0.67%	29.80	29.80	29.50	29.50	29.50	7.75	380
9/4/2013	+0.20 / +0.68%	29.80	29.90	29.50	29.70	29.70	7.80	15,600
9/3/2013	0.00 / 0.00%	29.50	29.60	29.50	29.50	29.50	7.75	19,050
8/30/2013	-0.50 / -1.67%	29.30	29.50	29.30	29.50	29.50	7.75	11,830
8/29/2013	+0.80 / +2.74%	29.50	30.00	29.50	30.00	30.00	7.88	1,000
8/28/2013	+0.10 / +0.34%	29.00	29.20	29.00	29.20	29.20	7.67	36,640
8/27/2013	0.00 / 0.00%	29.30	29.40	29.10	29.10	29.10	7.65	6,980
8/26/2013	+0.10 / +0.34%	29.00	29.10	29.00	29.10	29.10	7.65	3,350
8/23/2013	0.00 / 0.00%	29.10	29.10	29.00	29.00	29.00	7.62	14,690
8/22/2013	-0.10 / -0.34%	29.00	29.10	29.00	29.00	29.00	7.62	22,350
8/21/2013	-0.30 / -1.02%	29.40	29.40	29.10	29.10	29.10	7.65	25,730

<<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%