Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2017	+1.90 / +4.46%	42.60	44.50	42.60	44.50	43.44	16.80	921,570
11/30/2017	+0.85 / +2.04%	41.65	42.75	41.65	42.60	42.43	16.08	774,210
11/29/2017	+0.15 / +0.36%	41.60	42.20	41.20	41.75	41.75	15.76	280,350
11/28/2017	-0.60 / -1.42%	42.20	42.20	41.20	41.60	41.58	15.71	300,530
11/27/2017	-0.05 / -0.12%	42.80	43.60	42.00	42.20	42.51	15.93	734,350
11/24/2017	+1.75 / +4.32%	40.50	42.25	40.50	42.25	41.57	15.95	494,060
11/23/2017	+0.90 / +2.27%	39.60	40.95	39.20	40.50	40.20	15.29	458,290
11/22/2017	-0.30 / -0.75%	39.90	39.90	39.30	39.60	39.58	14.95	267,410
11/21/2017	0.00 / 0.00%	39.70	40.00	39.40	39.90	39.84	15.06	154,630
11/20/2017	+0.20 / +0.50%	39.70	40.70	39.30	39.90	39.91	15.06	389,810
11/17/2017	-0.40 / -1.00%	40.10	40.10	39.30	39.70	39.62	14.99	387,710
11/16/2017	+1.00 / +2.56%	39.15	40.10	39.15	40.10	39.85	15.14	171,250
11/15/2017	+1.15 / +3.03%	38.00	39.35	37.95	39.10	38.96	14.76	284,190
11/14/2017	-0.15 / -0.39%	38.10	38.35	37.55	37.95	37.85	14.33	304,240
11/13/2017	-0.80 / -2.06%	38.70	39.00	38.10	38.10	38.45	14.39	344,260
11/10/2017	-0.15 / -0.38%	39.00	39.15	38.90	38.90	38.99	14.69	246,370
11/9/2017	-0.25 / -0.64%	39.50	39.50	39.00	39.05	39.13	14.74	240,100
11/8/2017	-0.50 / -1.26%	40.00	40.00	39.25	39.30	39.68	14.84	208,170
11/7/2017	0.00 / 0.00%	40.00	40.00	39.75	39.80	39.81	15.03	114,760
11/6/2017	+0.70 / +1.79%	39.10	40.00	39.10	39.80	39.64	15.03	162,080
11/3/2017	+0.10 / +0.26%	38.50	39.30	38.50	39.10	39.02	14.76	344,730
11/2/2017	-1.30 / -3.23%	39.80	40.40	38.80	39.00	39.37	14.73	695,430
11/1/2017	-0.60 / -1.47%	41.00	41.35	39.80	40.30	40.45	15.22	250,780
10/31/2017	+0.45 / +1.11%	40.40	41.20	40.40	40.90	40.73	15.44	295,410
10/30/2017	+0.15 / +0.37%	40.50	40.90	40.30	40.45	40.61	15.27	305,960
10/27/2017	+0.40 / +1.00%	39.90	40.40	39.85	40.30	40.12	15.22	218,210
10/26/2017	-0.20 / -0.50%	40.30	40.35	39.90	39.90	40.04	15.06	310,140
10/25/2017	-0.20 / -0.50%	40.30	40.75	39.90	40.10	40.20	15.14	368,230
10/24/2017	-0.05 / -0.12%	40.20	40.50	40.05	40.30	40.26	15.22	187,490
10/23/2017	-0.90 / -2.18%	41.40	41.40	40.20	40.35	40.68	15.23	412,550

<<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	680,400	8.40	1.20%
ABS	56,700	4.43	-1.34%
APC	200	6.60	6.45%
APH	509,800	7.05	0.00%
APP	8,900	7.00	-6.67%
BMP	75,900	126.80	1.77%
BRC	20,400	14.80	0.34%
BRR	9,000	21.00	0.96%
CSV	1,573,500	43.20	2.86%