Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.75	14,000
11/23/2015	0.00 / 0.00%	17.80	18.10	17.80	18.00	17.93	5.75	9,950
11/20/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.75	2,000
11/19/2015	-0.10 / -0.55%	18.00	18.00	18.00	18.00	18.00	5.75	10,050
11/18/2015	-0.30 / -1.63%	17.90	18.30	17.90	18.10	18.11	5.78	9,610
11/17/2015	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	5.87	0
11/16/2015	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	5.87	0
11/13/2015	+0.10 / +0.55%	18.40	18.40	18.40	18.40	18.40	5.87	4,860
11/12/2015	+0.10 / +0.55%	18.20	18.30	18.20	18.30	18.29	5.84	78,000
11/11/2015	0.00 / 0.00%	18.40	18.40	18.20	18.20	18.30	5.81	1,100
11/10/2015	+0.10 / +0.55%	18.70	18.70	18.20	18.20	18.33	5.81	600
11/9/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.78	6,040
11/6/2015	-0.20 / -1.09%	18.10	18.10	18.10	18.10	18.10	5.78	500
11/5/2015	0.00 / 0.00%	19.00	19.20	18.30	18.30	18.51	5.84	55,010
11/4/2015	0.00 / 0.00%	18.30	18.30	18.00	18.30	18.27	5.84	82,100
11/3/2015	0.00 / 0.00%	18.20	18.30	18.20	18.30	18.29	5.84	21,000
11/2/2015	0.00 / 0.00%	18.40	18.40	18.30	18.30	18.35	5.84	22,150
10/30/2015	0.00 / 0.00%	18.30	18.40	18.30	18.30	18.31	5.84	82,400
10/29/2015	+0.40 / +2.23%	18.00	18.40	18.00	18.30	18.19	5.84	91,570
10/28/2015	-0.10 / -0.56%	18.70	18.70	17.90	17.90	18.05	5.71	2,050
10/27/2015	+0.10 / +0.56%	17.90	18.00	17.80	18.00	17.82	5.75	129,860
10/26/2015	-0.10 / -0.56%	18.00	18.00	17.80	17.90	17.83	5.71	50,300
10/23/2015	+0.10 / +0.56%	18.00	18.00	18.00	18.00	18.00	5.75	71,900
10/22/2015	0.00 / 0.00%	18.00	18.00	17.90	17.90	17.91	5.71	30,150
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

<<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%