Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2015	-0.20 / -1.08%	18.50	18.50	18.30	18.30	18.49	5.84	3,840
12/8/2015	+0.10 / +0.54%	18.60	18.90	18.50	18.50	18.61	5.91	2,014,240
12/7/2015	+0.30 / +1.66%	18.60	18.90	18.40	18.40	18.70	5.87	26,740
12/4/2015	-0.90 / -4.74%	18.50	18.50	18.00	18.10	18.28	5.78	3,610
12/3/2015	+0.80 / +4.40%	18.70	19.00	18.70	19.00	18.98	6.07	7,060
12/2/2015	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	5.81	0
12/1/2015	0.00 / 0.00%	18.20	18.20	18.20	18.20	18.20	5.81	1,000
11/30/2015	+0.10 / +0.55%	18.60	18.60	18.20	18.20	18.43	5.81	5,210
11/27/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.78	5,000
11/26/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.78	50
11/25/2015	+0.10 / +0.56%	18.00	18.10	18.00	18.10	18.05	5.78	3,450
11/24/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.75	14,000
11/23/2015	0.00 / 0.00%	17.80	18.10	17.80	18.00	17.93	5.75	9,950
11/20/2015	0.00 / 0.00%	18.00	18.00	18.00	18.00	18.00	5.75	2,000
11/19/2015	-0.10 / -0.55%	18.00	18.00	18.00	18.00	18.00	5.75	10,050
11/18/2015	-0.30 / -1.63%	17.90	18.30	17.90	18.10	18.11	5.78	9,610
11/17/2015	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	5.87	0
11/16/2015	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	5.87	0
11/13/2015	+0.10 / +0.55%	18.40	18.40	18.40	18.40	18.40	5.87	4,860
11/12/2015	+0.10 / +0.55%	18.20	18.30	18.20	18.30	18.29	5.84	78,000
11/11/2015	0.00 / 0.00%	18.40	18.40	18.20	18.20	18.30	5.81	1,100
11/10/2015	+0.10 / +0.55%	18.70	18.70	18.20	18.20	18.33	5.81	600
11/9/2015	0.00 / 0.00%	18.10	18.10	18.10	18.10	18.10	5.78	6,040
11/6/2015	-0.20 / -1.09%	18.10	18.10	18.10	18.10	18.10	5.78	500
11/5/2015	0.00 / 0.00%	19.00	19.20	18.30	18.30	18.51	5.84	55,010
11/4/2015	0.00 / 0.00%	18.30	18.30	18.00	18.30	18.27	5.84	82,100
11/3/2015	0.00 / 0.00%	18.20	18.30	18.20	18.30	18.29	5.84	21,000
11/2/2015	0.00 / 0.00%	18.40	18.40	18.30	18.30	18.35	5.84	22,150
10/30/2015	0.00 / 0.00%	18.30	18.40	18.30	18.30	18.31	5.84	82,400
10/29/2015	+0.40 / +2.23%	18.00	18.40	18.00	18.30	18.19	5.84	91,570

<<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%