Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2016	-0.20 / -0.86%	23.50	23.80	22.10	23.10	22.96	8.26	770,640
11/8/2016	+0.50 / +2.19%	23.20	23.55	23.00	23.30	23.34	8.33	670,410
11/7/2016	+0.85 / +3.87%	22.20	22.95	22.20	22.80	22.48	8.15	794,640
11/4/2016	+0.05 / +0.23%	21.95	21.95	21.60	21.95	21.76	7.85	123,600
11/3/2016	+0.30 / +1.39%	21.10	22.00	21.10	21.90	21.64	7.83	317,580
11/2/2016	+0.05 / +0.23%	21.30	22.30	21.10	21.60	21.90	7.72	494,520
11/1/2016	-0.35 / -1.60%	21.90	21.90	21.40	21.55	21.59	7.70	350,770
10/31/2016	-0.60 / -2.67%	22.80	22.80	21.90	21.90	22.14	7.83	518,490
10/28/2016	+1.25 / +5.88%	21.50	22.50	21.30	22.50	21.99	8.04	783,120
10/27/2016	+0.75 / +3.66%	20.75	21.65	20.70	21.25	21.21	7.60	545,170
10/26/2016	0.00 / 0.00%	20.50	20.50	19.80	20.50	20.29	7.33	52,290
10/25/2016	+0.75 / +3.80%	20.20	20.60	20.00	20.50	20.32	7.33	325,690
10/24/2016	+0.15 / +0.77%	19.60	20.30	19.55	19.75	19.80	7.06	112,830
10/21/2016	-0.35 / -1.75%	20.10	20.10	19.60	19.60	19.85	7.01	136,100
10/20/2016	-0.25 / -1.24%	20.00	20.60	19.95	19.95	20.11	7.13	170,780
10/19/2016	-0.70 / -3.35%	21.00	21.00	20.00	20.20	20.42	7.22	304,590
10/18/2016	+0.10 / +0.48%	20.80	21.40	20.80	20.90	20.98	7.47	260,890
10/17/2016	+0.50 / +2.46%	20.40	21.40	20.40	20.80	20.93	7.44	451,380
10/14/2016	+0.50 / +2.53%	19.60	20.30	19.60	20.30	19.80	7.26	503,880
10/13/2016	0.00 / 0.00%	19.80	19.80	19.50	19.80	19.75	7.08	186,880
10/12/2016	-0.10 / -0.50%	19.90	20.10	19.70	19.80	19.93	7.08	274,210
10/11/2016	+1.10 / +5.85%	19.00	19.90	19.00	19.90	19.45	7.11	609,510
10/10/2016	0.00 / 0.00%	18.45	18.80	18.45	18.80	18.53	6.72	59,160
10/7/2016	+0.35 / +1.90%	18.50	18.80	18.25	18.80	18.38	6.72	205,060
10/6/2016	+0.45 / +2.50%	18.10	18.65	18.00	18.45	18.23	6.60	170,250
10/5/2016	0.00 / 0.00%	18.00	18.20	17.70	18.00	18.01	6.44	49,970
10/4/2016	+0.30 / +1.69%	17.70	18.00	17.70	18.00	17.77	6.44	21,780
10/3/2016	0.00 / 0.00%	17.70	18.00	17.60	17.70	17.78	6.33	21,880
9/30/2016	-0.30 / -1.67%	18.00	18.00	17.70	17.70	17.77	6.33	26,450
9/29/2016	0.00 / 0.00%	18.30	18.30	17.90	18.00	18.11	6.44	30,210

<<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%