Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2014	0.00 / 0.00%	27.30	27.30	27.00	27.00	27.00	7.85	400
11/19/2014	0.00 / 0.00%	27.00	27.00	27.00	27.00	27.00	7.85	2,800
11/18/2014	-0.30 / -1.10%	27.00	27.00	27.00	27.00	27.00	7.85	1,010
11/17/2014	0.00 / 0.00%	27.30	27.30	27.30	27.30	27.30	7.94	1,200
11/14/2014	0.00 / 0.00%	27.30	27.30	27.20	27.30	27.30	7.94	1,680
11/13/2014	-0.20 / -0.73%	27.50	27.50	27.30	27.30	27.30	7.94	5,350
11/12/2014	-0.30 / -1.08%	27.60	27.60	27.40	27.50	27.50	8.00	5,300
11/11/2014	-0.50 / -1.77%	27.80	27.80	27.80	27.80	27.80	8.08	10
11/10/2014	+0.90 / +3.28%	28.30	28.30	28.30	28.30	28.30	8.23	20
11/7/2014	-0.60 / -2.14%	27.80	27.80	27.40	27.40	27.40	7.97	130
11/6/2014	-0.60 / -2.10%	27.10	28.00	27.10	28.00	28.00	8.14	1,620
11/5/2014	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	8.32	10
11/4/2014	0.00 / 0.00%	28.60	28.60	28.60	28.60	28.60	8.32	0
11/3/2014	+0.30 / +1.06%	27.90	28.80	26.60	28.60	28.60	8.32	16,420
10/31/2014	-0.10 / -0.35%	27.20	28.30	27.20	28.30	28.30	8.23	1,410
10/30/2014	-0.30 / -1.05%	28.90	28.90	27.10	28.40	28.40	8.26	920
10/29/2014	+0.20 / +0.70%	28.80	28.80	28.10	28.70	28.70	8.34	860
10/28/2014	+1.20 / +4.40%	27.00	28.50	27.00	28.50	28.50	8.29	12,050
10/27/2014	-1.20 / -4.21%	28.50	29.00	27.30	27.30	27.30	7.94	16,090
10/24/2014	-1.30 / -4.36%	29.00	29.00	28.50	28.50	28.50	8.29	3,230
10/23/2014	+0.80 / +2.76%	29.80	29.80	29.00	29.80	29.80	8.66	510
10/22/2014	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	8.43	0
10/21/2014	-0.50 / -1.69%	28.10	29.00	28.10	29.00	29.00	8.43	630
10/20/2014	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	8.58	0
10/17/2014	+1.00 / +3.51%	29.50	29.50	29.50	29.50	29.50	8.58	10
10/16/2014	-0.50 / -1.72%	28.50	28.50	28.50	28.50	28.50	8.29	1,000
10/15/2014	-0.40 / -1.36%	28.50	29.00	28.50	29.00	29.00	8.43	8,120
10/14/2014	-0.10 / -0.34%	28.70	29.40	28.70	29.40	29.40	8.55	90
10/13/2014	-0.30 / -1.01%	28.40	29.50	28.40	29.50	29.50	8.58	50
10/10/2014	0.00 / 0.00%	29.90	29.90	29.80	29.80	29.80	8.66	20

<<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	1,032,500	8.45	-0.12%
ABS	314,600	4.68	3.08%
APC	15,700	6.90	6.15%
APH	1,883,900	7.50	3.59%
APP	4,800	6.60	3.13%
BMP	195,800	125.00	-1.88%
BRC	52,100	14.70	-1.01%
BRR	5,400	21.30	1.43%
CSV	776,700	42.50	-1.39%