Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2009	+0.90 / +2.26%	39.80	41.60	39.80	40.70	40.70	7.78	123,810
11/10/2009	0.00 / 0.00%	39.50	39.80	38.50	39.80	39.80	7.61	289,580
11/9/2009	-2.00 / -4.78%	41.80	41.80	39.80	39.80	39.80	7.61	194,650
11/6/2009	+1.90 / +4.76%	41.80	41.80	41.50	41.80	41.80	7.99	181,280
11/5/2009	+1.90 / +5.00%	39.60	39.90	38.50	39.90	39.90	7.62	160,000
11/4/2009	-1.40 / -3.55%	38.00	40.00	37.70	38.00	38.00	7.26	238,010
11/3/2009	-2.00 / -4.83%	40.50	41.00	39.40	39.40	39.40	7.53	239,060
11/2/2009	-2.10 / -4.83%	41.40	41.50	41.40	41.40	41.40	7.91	567,570
10/30/2009	+1.50 / +3.57%	43.80	43.80	42.20	43.50	43.50	8.31	192,330
10/29/2009	-2.00 / -4.55%	42.50	42.50	41.80	42.00	42.00	8.03	340,140
10/28/2009	-0.20 / -0.45%	44.20	45.00	44.00	44.00	44.00	8.41	275,760
10/27/2009	-1.80 / -3.91%	44.20	45.20	44.00	44.20	44.20	8.45	369,910
10/26/2009	-0.80 / -1.71%	47.00	47.20	45.90	46.00	46.00	8.79	202,180
10/23/2009	-1.50 / -3.11%	50.00	50.00	46.80	46.80	46.80	8.94	798,180
10/22/2009	-0.30 / -0.62%	48.50	48.50	47.60	48.30	48.30	9.23	540,420
10/21/2009	+0.10 / +0.21%	49.40	49.40	48.50	48.60	48.60	9.29	572,310
10/20/2009	0.00 / 0.00%	48.50	48.90	48.10	48.50	48.50	9.27	414,490
10/19/2009	-0.70 / -1.42%	48.20	49.50	48.20	48.50	48.50	9.27	367,690
10/16/2009	+2.30 / +4.90%	49.20	49.20	48.50	49.20	49.20	9.40	1,431,660
10/15/2009	+2.20 / +4.92%	46.90	46.90	45.00	46.90	46.90	8.96	995,010
10/14/2009	+1.50 / +3.47%	43.00	44.70	43.00	44.70	44.70	8.54	289,070
10/13/2009	-1.80 / -4.00%	45.00	45.00	43.00	43.20	43.20	8.26	138,200
10/12/2009	+0.70 / +1.58%	45.00	45.50	43.50	45.00	45.00	8.60	135,870
10/9/2009	+1.30 / +3.02%	43.00	44.30	42.70	44.30	44.30	8.47	266,370
10/8/2009	0.00 / 0.00%	43.00	43.00	42.00	43.00	43.00	8.06	168,070
10/7/2009	+1.90 / +4.62%	41.10	43.00	41.10	43.00	43.00	8.06	258,170
10/6/2009	+0.10 / +0.24%	42.50	42.50	41.00	41.10	41.10	7.71	98,880
10/5/2009	+0.10 / +0.24%	42.00	42.90	40.00	41.00	41.00	7.69	102,110
10/2/2009	-1.90 / -4.44%	41.30	42.00	40.70	40.90	40.90	7.67	187,480
10/1/2009	-1.30 / -2.95%	43.60	43.90	42.60	42.80	42.80	8.03	174,420

<<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%