Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2015	0.00 / 0.00%	17.90	17.90	17.90	17.90	17.90	5.71	50
10/20/2015	-0.30 / -1.65%	18.00	18.80	17.90	17.90	18.08	5.71	34,300
10/19/2015	+0.40 / +2.25%	17.90	18.20	17.90	18.20	18.20	5.81	10,000
10/16/2015	0.00 / 0.00%	17.70	18.30	17.70	17.80	17.80	5.68	165,670
10/15/2015	-0.30 / -1.66%	19.30	19.30	17.80	17.80	17.97	5.68	229,160
10/14/2015	-0.20 / -1.09%	18.10	18.10	18.10	18.10	18.10	5.78	146,030
10/13/2015	-1.00 / -5.18%	18.50	18.50	18.00	18.30	18.17	5.84	541,200
10/12/2015	+1.00 / +5.46%	18.80	19.30	18.80	19.30	19.18	6.16	4,640
10/9/2015	0.00 / 0.00%	18.30	18.30	18.30	18.30	18.30	5.84	0
10/8/2015	-0.20 / -1.08%	18.00	18.30	18.00	18.30	18.18	5.84	220
10/7/2015	+0.10 / +0.54%	18.50	18.50	18.50	18.50	18.50	5.91	160
10/6/2015	-0.50 / -2.65%	19.30	19.40	18.40	18.40	19.20	5.87	3,750
10/5/2015	+0.40 / +2.16%	18.70	18.90	18.00	18.90	18.61	6.03	5,320
10/2/2015	+0.30 / +1.65%	18.50	18.50	18.50	18.50	18.50	5.91	6,150
10/1/2015	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	5.81	0
9/30/2015	+0.20 / +1.11%	17.80	18.20	17.80	18.20	17.99	5.81	3,890
9/29/2015	0.00 / 0.00%	17.70	18.20	17.60	18.00	17.85	5.75	3,530
9/28/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.75	2,050
9/25/2015	+0.20 / +1.12%	17.80	18.00	17.80	18.00	17.82	5.75	3,760
9/24/2015	0.00 / 0.00%	17.80	17.80	17.80	17.80	17.80	5.68	570
9/23/2015	0.00 / 0.00%	17.80	17.80	17.80	17.80	17.80	5.68	30
9/22/2015	+0.20 / +1.14%	18.00	18.00	17.80	17.80	17.90	5.68	930
9/21/2015	+0.10 / +0.57%	17.50	17.60	17.50	17.60	17.55	5.62	130
9/18/2015	0.00 / 0.00%	17.50	17.50	17.50	17.50	17.50	5.59	0
9/17/2015	+0.30 / +1.74%	17.50	17.50	17.50	17.50	17.50	5.59	10
9/16/2015	-0.40 / -2.27%	17.20	17.20	17.20	17.20	17.20	5.49	1,090
9/15/2015	+0.10 / +0.57%	17.60	17.60	17.60	17.60	17.60	5.62	1,000
9/14/2015	-0.50 / -2.78%	17.70	17.70	17.50	17.50	17.60	5.59	1,500
9/11/2015	0.00 / 0.00%	18.40	19.00	18.00	18.00	18.96	5.75	2,110
9/10/2015	-0.30 / -1.64%	18.30	18.30	18.00	18.00	18.15	5.75	1,030

<<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%