Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2016	-0.20 / -0.77%	26.00	26.65	25.70	25.80	26.04	9.22	446,540
12/21/2016	-0.80 / -2.99%	26.70	27.00	25.80	26.00	26.30	9.30	439,560
12/20/2016	-0.70 / -2.55%	27.20	27.30	25.65	26.80	26.41	9.58	1,264,080
12/19/2016	+0.60 / +2.23%	26.80	28.00	26.50	27.50	27.27	9.83	577,820
12/16/2016	0.00 / 0.00%	26.75	27.30	26.75	26.90	26.97	9.62	605,620
12/15/2016	+0.05 / +0.19%	27.00	27.70	26.80	26.90	27.24	9.62	1,296,700
12/14/2016	+1.15 / +4.47%	26.30	26.95	26.20	26.85	26.56	9.60	729,100
12/13/2016	+0.40 / +1.58%	25.60	26.20	25.00	25.70	25.56	9.19	486,150
12/12/2016	+1.30 / +5.42%	24.80	25.65	24.80	25.30	25.40	9.05	902,890
12/9/2016	+0.40 / +1.69%	23.50	24.80	23.40	24.00	24.04	8.58	549,320
12/8/2016	-0.30 / -1.26%	23.90	24.30	23.60	23.60	23.81	8.44	156,960
12/7/2016	-0.60 / -2.45%	24.50	24.50	23.75	23.90	24.02	8.54	504,930
12/6/2016	-0.20 / -0.81%	25.00	25.20	24.00	24.50	24.60	8.76	252,580
12/5/2016	+0.70 / +2.92%	24.00	24.80	23.80	24.70	24.45	8.83	341,380
12/2/2016	-0.95 / -3.81%	24.45	24.60	23.80	24.00	24.12	8.58	374,210
12/1/2016	+0.35 / +1.42%	25.60	25.60	24.60	24.95	25.08	8.92	520,130
11/30/2016	-0.30 / -1.20%	24.30	25.00	23.40	24.60	24.06	8.79	1,061,220
11/29/2016	-0.45 / -1.78%	25.60	25.70	24.90	24.90	25.28	8.90	351,920
11/28/2016	-0.65 / -2.50%	26.00	26.00	24.60	25.35	25.53	9.06	547,120
11/25/2016	-0.80 / -2.99%	26.80	26.80	25.90	26.00	26.35	9.30	366,050
11/24/2016	+0.40 / +1.52%	27.10	27.45	26.70	26.80	27.12	9.58	556,710
11/23/2016	-0.10 / -0.38%	26.20	26.80	25.70	26.40	26.20	9.44	495,340
11/22/2016	+0.30 / +1.15%	26.95	27.25	26.50	26.50	26.82	9.47	783,280
11/21/2016	0.00 / 0.00%	27.30	27.60	26.20	26.20	26.87	9.37	1,070,070
11/18/2016	-0.30 / -1.13%	26.20	26.30	25.70	26.20	25.98	9.37	581,880
11/17/2016	-1.10 / -3.99%	28.00	28.00	26.10	26.50	26.72	9.47	1,110,070
11/16/2016	+0.70 / +2.60%	27.30	28.05	26.90	27.60	27.79	9.87	651,750
11/15/2016	+0.70 / +2.67%	26.40	27.40	26.20	26.90	26.94	9.62	993,830
11/14/2016	+0.40 / +1.55%	24.50	26.30	24.50	26.20	25.73	9.37	793,850
11/11/2016	+1.10 / +4.45%	25.80	26.40	25.20	25.80	26.01	9.22	1,263,330

<<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%