Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2013	-0.10 / -0.31%	31.50	31.90	31.30	31.90	31.90	8.80	33,080
10/30/2013	0.00 / 0.00%	32.10	32.10	31.80	32.00	32.00	8.82	48,070
10/29/2013	0.00 / 0.00%	31.00	32.00	31.00	32.00	32.00	8.82	160,820
10/28/2013	0.00 / 0.00%	32.00	32.00	31.80	32.00	32.00	8.41	51,880
10/25/2013	+0.40 / +1.27%	32.00	32.00	31.60	32.00	32.00	8.41	57,450
10/24/2013	+0.10 / +0.32%	31.60	31.60	31.40	31.60	31.60	8.30	62,320
10/23/2013	0.00 / 0.00%	31.20	31.60	31.20	31.50	31.50	8.28	42,120
10/22/2013	0.00 / 0.00%	31.50	31.50	31.40	31.50	31.50	8.28	82,360
10/21/2013	0.00 / 0.00%	31.50	32.00	31.50	31.50	31.50	8.28	32,210
10/18/2013	+0.30 / +0.96%	31.50	31.70	31.50	31.50	31.50	8.28	67,450
10/17/2013	+0.50 / +1.63%	31.40	31.40	30.70	31.20	31.20	8.20	16,650
10/16/2013	+0.40 / +1.32%	30.10	30.80	30.00	30.70	30.70	8.07	40,400
10/15/2013	+0.30 / +1.00%	29.80	30.30	29.80	30.30	30.30	7.96	31,300
10/14/2013	+0.10 / +0.33%	29.80	30.60	29.80	30.00	30.00	7.88	2,910
10/11/2013	-0.10 / -0.33%	29.80	29.90	29.80	29.90	29.90	7.86	19,790
10/10/2013	-0.20 / -0.66%	30.00	30.20	29.80	30.00	30.00	7.88	33,610
10/9/2013	-0.30 / -0.98%	30.80	30.80	30.20	30.20	30.20	7.94	500
10/8/2013	+0.50 / +1.67%	30.70	30.70	30.50	30.50	30.50	8.02	40
10/7/2013	0.00 / 0.00%	29.70	30.90	29.70	30.00	30.00	7.88	31,910
10/4/2013	+0.20 / +0.67%	29.70	30.00	29.70	30.00	30.00	7.88	29,690
10/3/2013	-0.70 / -2.30%	29.80	29.80	29.80	29.80	29.80	7.83	9,400
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

<<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	553,100	8.29	-1.19%
ABS	81,700	4.45	-2.20%
APC	0	6.90	0.00%
APH	279,700	7.34	-0.94%
APP	2,400	6.60	0.00%
BMP	41,400	125.80	-0.08%
BRC	500	14.60	-0.68%
BRR	2,400	21.20	-3.20%
CSV	575,200	42.40	0.95%