Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2018	+0.90 / +3.11%	28.50	29.80	28.50	29.80	29.23	19.77	78,860
11/2/2018	+0.65 / +2.30%	27.80	30.00	27.80	28.90	28.78	19.18	259,240
11/1/2018	-0.25 / -0.88%	28.50	28.50	28.00	28.25	28.22	18.75	1,186,060
10/31/2018	+0.90 / +3.26%	27.00	28.90	27.00	28.50	28.10	18.91	343,510
10/30/2018	-0.50 / -1.78%	27.50	27.95	27.40	27.60	27.75	18.31	294,550
10/29/2018	+0.05 / +0.18%	27.75	28.10	27.60	28.10	27.80	18.65	263,080
10/26/2018	-0.15 / -0.53%	28.20	28.90	28.05	28.05	28.19	18.61	109,180
10/25/2018	+0.10 / +0.36%	28.20	28.20	27.05	28.20	28.01	18.71	553,700
10/24/2018	-0.60 / -2.09%	28.30	29.20	28.00	28.10	28.26	18.65	300,160
10/23/2018	-0.10 / -0.35%	28.50	28.80	27.90	28.70	28.38	19.04	431,990
10/22/2018	-0.40 / -1.37%	29.00	29.40	28.80	28.80	28.96	19.11	1,300,230
10/19/2018	+0.10 / +0.34%	28.10	29.35	28.10	29.20	29.00	19.38	734,860
10/18/2018	0.00 / 0.00%	29.20	29.50	28.80	29.10	29.14	19.31	337,570
10/17/2018	-0.20 / -0.68%	29.50	30.20	29.00	29.10	29.65	19.31	352,820
10/16/2018	+1.10 / +3.90%	27.90	29.30	27.80	29.30	28.82	19.44	658,710
10/15/2018	+0.50 / +1.81%	27.65	28.45	27.25	28.20	28.03	18.71	693,790
10/12/2018	+1.30 / +4.92%	26.10	28.15	26.10	27.70	27.26	18.38	614,830
10/11/2018	-1.60 / -5.71%	27.00	27.60	26.20	26.40	26.86	17.52	1,174,670
10/10/2018	-0.50 / -1.75%	28.80	28.80	27.90	28.00	28.30	18.58	739,420
10/9/2018	-0.50 / -1.72%	28.80	29.10	28.50	28.50	28.67	18.91	560,300
10/8/2018	+0.55 / +1.93%	28.00	29.80	27.60	29.00	29.11	19.24	1,077,740
10/5/2018	+0.80 / +2.89%	27.65	28.80	27.60	28.45	28.23	18.88	793,960
10/4/2018	+0.85 / +3.17%	26.95	27.70	26.95	27.65	27.41	18.35	446,050
10/3/2018	0.00 / 0.00%	26.80	27.00	26.70	26.80	26.79	17.78	302,140
10/2/2018	-0.15 / -0.56%	26.70	27.30	26.70	26.80	27.00	17.78	457,980
10/1/2018	+0.35 / +1.32%	27.00	27.10	26.65	26.95	26.97	17.88	847,110
9/28/2018	-0.30 / -1.12%	26.80	26.95	26.50	26.60	26.71	17.65	520,380
9/27/2018	-0.55 / -2.00%	27.45	27.45	26.75	26.90	27.03	17.85	515,370
9/26/2018	+0.45 / +1.67%	27.50	27.90	27.00	27.45	27.56	18.22	495,710
9/25/2018	+0.75 / +2.86%	26.25	28.05	26.25	27.00	27.28	17.92	573,980

<<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	654,700	8.30	0.85%
ABS	82,900	4.49	0.22%
APC	100	6.20	0.00%
APH	1,344,200	7.05	1.73%
APP	18,000	7.00	1.45%
BMP	181,100	124.60	0.48%
BRC	32,400	14.75	2.08%
BRR	14,500	21.00	0.00%
CSV	1,020,300	42.00	0.24%