Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2018	+1.00 / +3.28%	30.20	31.50	29.90	31.50	30.47	21.94	542,840
12/18/2018	0.00 / 0.00%	29.50	30.50	29.50	30.50	30.06	21.24	394,330
12/17/2018	+0.60 / +2.01%	29.60	30.90	29.55	30.50	30.11	21.24	138,300
12/14/2018	-0.60 / -1.97%	30.60	30.60	29.80	29.90	30.15	20.83	107,110
12/13/2018	-1.20 / -3.79%	31.00	31.00	30.10	30.50	30.48	21.24	204,220
12/12/2018	+0.40 / +1.28%	31.10	31.70	31.10	31.70	31.56	21.04	252,170
12/11/2018	-0.40 / -1.26%	31.25	31.65	31.25	31.30	31.35	20.77	121,400
12/10/2018	-0.40 / -1.25%	31.80	32.00	31.30	31.70	31.60	21.04	111,080
12/7/2018	+0.05 / +0.16%	31.80	32.30	31.35	32.10	31.64	21.30	445,200
12/6/2018	+0.15 / +0.47%	31.80	32.30	31.60	32.05	31.97	21.27	197,250
12/5/2018	-0.50 / -1.54%	32.10	32.30	31.50	31.90	32.09	21.17	249,270
12/4/2018	0.00 / 0.00%	32.40	32.60	31.95	32.40	32.17	21.50	396,750
12/3/2018	+0.90 / +2.86%	32.00	32.60	31.50	32.40	32.25	21.50	962,230
11/30/2018	+1.10 / +3.62%	30.25	31.50	29.00	31.50	30.44	20.90	352,150
11/29/2018	-1.10 / -3.49%	31.30	31.90	30.00	30.40	30.74	20.17	251,210
11/28/2018	-0.45 / -1.41%	31.60	31.90	31.00	31.50	31.47	20.90	172,110
11/27/2018	-0.05 / -0.16%	32.00	32.10	31.40	31.95	31.88	21.20	254,160
11/26/2018	+0.90 / +2.89%	31.10	32.00	30.60	32.00	31.34	21.23	297,470
11/23/2018	-0.90 / -2.81%	32.00	32.00	31.10	31.10	31.55	20.64	331,390
11/22/2018	0.00 / 0.00%	32.00	32.45	31.40	32.00	31.78	21.23	349,930
11/21/2018	+0.10 / +0.31%	31.90	32.20	31.40	32.00	31.82	21.23	295,440
11/20/2018	+1.20 / +3.91%	30.70	31.90	30.40	31.90	31.29	21.17	714,790
11/19/2018	-0.30 / -0.97%	30.90	31.00	30.30	30.70	30.60	20.37	442,330
11/16/2018	+0.15 / +0.49%	31.00	31.80	30.70	31.00	31.27	20.57	601,570
11/15/2018	0.00 / 0.00%	31.00	31.40	30.80	30.85	31.05	20.47	255,830
11/14/2018	+1.65 / +5.65%	29.40	31.00	29.20	30.85	30.57	20.47	1,346,700
11/13/2018	+0.60 / +2.10%	28.35	29.20	28.00	29.20	28.25	19.38	962,000
11/12/2018	-0.30 / -1.04%	28.90	28.90	28.50	28.60	28.67	18.98	86,770
11/9/2018	-0.10 / -0.34%	28.40	29.00	28.40	28.90	28.89	19.18	39,670
11/8/2018	-0.20 / -0.68%	29.20	29.40	29.00	29.00	29.18	19.24	82,170

<<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%