Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2013	-0.40 / -1.31%	30.80	30.80	30.20	30.20	30.20	7.59	50,930
2/19/2013	-0.70 / -2.24%	31.00	31.10	30.40	30.60	30.60	7.69	122,700
2/18/2013	-0.20 / -0.63%	31.00	31.50	30.90	31.30	31.30	7.86	33,440
2/8/2013	+0.60 / +1.94%	30.90	32.00	30.90	31.50	31.50	7.91	48,450
2/7/2013	-0.60 / -1.90%	31.50	31.50	30.90	30.90	30.90	7.76	53,580
2/6/2013	+1.00 / +3.28%	30.50	31.60	30.50	31.50	31.50	7.91	196,220
2/5/2013	+0.20 / +0.66%	30.30	30.50	30.30	30.50	30.50	7.66	105,060
2/4/2013	-0.20 / -0.66%	30.30	30.60	30.30	30.30	30.30	7.61	46,800
2/1/2013	0.00 / 0.00%	30.50	30.60	30.30	30.50	30.50	7.66	59,550
1/31/2013	0.00 / 0.00%	30.30	30.60	30.10	30.50	30.50	7.66	19,620
1/30/2013	+0.30 / +0.99%	30.40	31.00	30.10	30.50	30.50	7.66	86,650
1/29/2013	-0.10 / -0.33%	30.40	30.40	30.20	30.20	30.20	7.59	90,940
1/28/2013	+0.30 / +1.00%	30.50	30.60	30.20	30.30	30.30	7.61	155,350
1/25/2013	+0.10 / +0.33%	30.20	30.20	29.50	30.00	30.00	7.54	16,630
1/24/2013	+0.90 / +3.10%	30.10	30.10	29.10	29.90	29.90	7.51	58,800
1/23/2013	0.00 / 0.00%	29.00	29.40	28.80	29.00	29.00	7.28	74,690
1/22/2013	-0.70 / -2.36%	29.70	29.70	28.80	29.00	29.00	7.28	52,100
1/21/2013	-0.60 / -1.98%	30.30	30.30	29.30	29.70	29.70	7.46	41,540
1/18/2013	-0.20 / -0.66%	30.50	30.50	30.00	30.30	30.30	7.61	55,990
1/17/2013	-0.40 / -1.29%	31.00	31.00	30.30	30.50	30.50	7.66	56,550
1/16/2013	+0.50 / +1.64%	30.30	31.20	29.90	30.90	30.90	7.76	165,730
1/15/2013	0.00 / 0.00%	30.90	30.90	30.20	30.40	30.40	7.64	98,480
1/14/2013	+0.30 / +1.00%	30.10	30.40	30.00	30.40	30.40	7.64	14,360
1/11/2013	-0.80 / -2.59%	31.10	31.10	30.00	30.10	30.10	7.56	406,750
1/10/2013	+1.30 / +4.39%	29.60	30.90	29.10	30.90	30.90	7.76	65,620
1/9/2013	-0.50 / -1.66%	30.80	30.80	29.60	29.60	29.60	7.44	82,040
1/8/2013	+1.10 / +3.79%	30.00	30.40	29.60	30.10	30.10	7.56	142,610
1/7/2013	+0.40 / +1.40%	28.80	29.00	28.70	29.00	29.00	7.28	38,940
1/4/2013	+0.50 / +1.78%	28.10	28.60	28.10	28.60	28.60	7.18	14,600
1/3/2013	-0.50 / -1.75%	28.10	28.30	28.10	28.10	28.10	7.06	7,730

<<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	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	125,800	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%
CSV	1,059,800	42.45	1.07%