Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/11/2019	+0.90 / +2.53%	35.50	36.50	35.00	36.45	36.18	25.39	229,310
2/1/2019	+0.05 / +0.14%	34.60	35.55	34.60	35.55	35.42	24.76	132,030
1/31/2019	-0.40 / -1.11%	35.90	35.90	35.00	35.50	35.42	24.73	117,050
1/30/2019	0.00 / 0.00%	36.00	36.00	35.50	35.90	35.82	25.01	155,750
1/29/2019	+1.00 / +2.87%	35.00	36.00	34.50	35.90	35.27	25.01	217,420
1/28/2019	-0.70 / -1.97%	35.30	35.50	34.00	34.90	34.70	24.31	593,970
1/25/2019	-0.30 / -0.84%	35.90	36.10	35.50	35.60	35.65	24.80	89,600
1/24/2019	-0.30 / -0.83%	36.10	36.20	35.60	35.90	35.76	25.01	102,680
1/23/2019	+0.70 / +1.97%	35.45	36.50	35.20	36.20	36.10	25.21	579,260
1/22/2019	-0.60 / -1.66%	35.95	36.10	35.50	35.50	35.73	24.73	129,390
1/21/2019	+0.10 / +0.28%	36.00	36.15	35.35	36.10	35.78	25.14	243,250
1/18/2019	+1.30 / +3.75%	34.80	36.00	33.95	36.00	34.78	25.08	251,870
1/17/2019	-1.30 / -3.61%	35.90	35.95	33.80	34.70	34.42	24.17	1,018,660
1/16/2019	-0.50 / -1.37%	36.20	36.50	35.85	36.00	36.06	25.08	385,810
1/15/2019	0.00 / 0.00%	36.80	36.80	36.00	36.50	36.41	25.42	402,480
1/14/2019	+0.50 / +1.39%	36.00	36.80	36.00	36.50	36.26	25.42	206,650
1/11/2019	+0.90 / +2.56%	35.10	36.20	34.50	36.00	35.39	25.08	254,120
1/10/2019	-0.20 / -0.57%	35.05	36.20	35.05	35.10	35.57	24.45	149,120
1/9/2019	+0.30 / +0.86%	35.00	35.30	34.40	35.30	34.94	24.59	302,560
1/8/2019	0.00 / 0.00%	35.30	35.50	33.20	35.00	34.51	24.38	1,812,350
1/7/2019	+0.35 / +1.01%	34.95	37.00	34.50	35.00	35.62	24.38	1,056,060
1/4/2019	+0.70 / +2.06%	33.45	34.65	33.00	34.65	34.20	24.13	230,000
1/3/2019	-0.05 / -0.15%	33.80	33.95	33.00	33.95	33.43	23.65	824,650
1/2/2019	+0.55 / +1.64%	33.50	34.15	33.05	34.00	33.83	23.68	392,750
12/28/2018	+0.95 / +2.92%	32.50	33.85	32.00	33.45	32.97	23.30	923,040
12/27/2018	+0.70 / +2.20%	32.00	32.70	31.80	32.50	32.19	22.64	193,370
12/26/2018	0.00 / 0.00%	31.80	32.40	31.35	31.80	31.65	22.15	115,840
12/25/2018	-0.95 / -2.90%	31.20	32.40	31.00	31.80	31.58	22.15	437,910
12/24/2018	-0.20 / -0.61%	32.95	32.95	31.80	32.75	32.59	22.81	214,820
12/21/2018	+0.45 / +1.38%	32.45	33.20	31.85	32.95	32.66	22.95	486,470

<<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%