Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2011	+0.10 / +0.41%	24.00	24.20	23.90	24.20	24.20	5.44	13,920
11/16/2011	0.00 / 0.00%	24.40	24.40	24.00	24.10	24.10	5.42	52,910
11/15/2011	0.00 / 0.00%	24.10	24.10	24.00	24.10	24.10	5.42	57,660
11/14/2011	0.00 / 0.00%	24.00	24.10	23.80	24.10	24.10	5.42	31,040
11/11/2011	-1.20 / -4.74%	25.80	26.50	24.10	24.10	24.10	5.42	160,560
11/10/2011	-0.10 / -0.39%	25.80	25.80	25.30	25.30	25.30	5.69	10,900
11/9/2011	-0.20 / -0.78%	25.30	25.90	25.00	25.40	25.40	5.71	10,790
11/8/2011	-1.30 / -4.83%	26.70	26.70	25.60	25.60	25.60	5.76	87,250
11/7/2011	+0.10 / +0.37%	26.90	27.00	26.70	26.90	26.90	6.05	25,900
11/4/2011	-0.20 / -0.74%	26.90	27.20	26.80	26.80	26.80	6.03	16,850
11/3/2011	-0.60 / -2.17%	27.10	27.50	27.00	27.00	27.00	6.07	21,460
11/2/2011	+0.30 / +1.10%	27.10	27.80	27.10	27.60	27.60	6.21	20,540
11/1/2011	-1.10 / -3.87%	27.80	27.80	27.30	27.30	27.30	6.14	29,210
10/31/2011	0.00 / 0.00%	28.00	28.40	27.90	28.40	28.40	6.39	11,130
10/28/2011	0.00 / 0.00%	28.40	28.80	27.90	28.40	28.40	6.39	15,830
10/27/2011	-0.10 / -0.35%	28.70	28.80	27.10	28.40	28.40	6.39	21,450
10/26/2011	-0.90 / -3.06%	28.50	29.00	28.50	28.50	28.50	6.41	34,610
10/25/2011	-0.50 / -1.67%	29.50	29.90	29.40	29.40	29.40	6.27	27,630
10/24/2011	-0.10 / -0.33%	29.50	29.90	29.50	29.90	29.90	6.38	5,480
10/21/2011	+0.50 / +1.69%	29.80	30.00	29.70	30.00	30.00	6.40	10,750
10/20/2011	0.00 / 0.00%	29.40	29.70	29.30	29.50	29.50	6.30	10,660
10/19/2011	-0.30 / -1.01%	29.80	30.00	29.50	29.50	29.50	6.30	15,410
10/18/2011	-0.20 / -0.67%	29.30	29.90	29.30	29.80	29.80	6.36	8,310
10/17/2011	+0.60 / +2.04%	29.60	30.00	29.40	30.00	30.00	6.40	53,910
10/14/2011	+0.40 / +1.38%	29.50	29.60	29.00	29.40	29.40	6.27	27,720
10/13/2011	-0.20 / -0.68%	29.20	29.40	29.00	29.00	29.00	6.19	25,900
10/12/2011	-0.70 / -2.34%	29.50	29.90	29.20	29.20	29.20	6.23	16,300
10/11/2011	+0.50 / +1.70%	29.40	29.90	29.40	29.90	29.90	6.38	8,470
10/10/2011	0.00 / 0.00%	29.50	29.50	29.40	29.40	29.40	6.27	21,050
10/7/2011	-0.10 / -0.34%	29.50	29.90	29.40	29.40	29.40	6.27	42,950

<<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	1,030,000	8.33	-0.36%
ABS	151,500	4.46	2.76%
APC	1,200	6.90	0.00%
APH	321,600	7.10	-1.25%
APP	8,400	6.20	-1.59%
BMP	222,700	123.00	-3.00%
BRC	34,100	14.20	-0.70%
BRR	100	26.00	11.59%
CSV	1,060,400	43.00	1.90%