Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2017	-0.35 / -1.09%	31.20	31.75	31.20	31.65	31.44	11.32	973,330
2/17/2017	+0.10 / +0.31%	32.00	32.80	31.40	32.00	31.90	11.44	1,999,800
2/16/2017	+0.40 / +1.27%	31.85	33.65	31.60	31.90	32.50	11.40	1,300,320
2/15/2017	+0.70 / +2.27%	31.00	31.90	31.00	31.50	31.55	11.26	1,211,150
2/14/2017	-1.40 / -4.35%	31.40	32.00	30.80	30.80	31.24	11.01	2,754,580
2/13/2017	+1.00 / +3.21%	32.10	32.60	31.70	32.20	32.29	11.51	1,066,320
2/10/2017	+1.10 / +3.65%	30.00	31.40	29.90	31.20	30.61	11.15	1,716,530
2/9/2017	-0.30 / -0.99%	30.30	30.55	30.10	30.10	30.31	10.76	495,030
2/8/2017	+0.65 / +2.18%	30.20	30.70	30.10	30.40	30.43	10.87	1,238,620
2/7/2017	+0.40 / +1.36%	29.20	30.10	29.10	29.75	29.58	10.64	1,950,710
2/6/2017	+0.05 / +0.17%	28.90	29.50	28.85	29.35	29.24	10.49	753,620
2/3/2017	-0.40 / -1.35%	29.40	29.70	28.90	29.30	29.22	10.48	1,152,030
2/2/2017	+1.15 / +4.03%	29.50	30.40	29.35	29.70	29.91	10.62	1,422,530
1/25/2017	-0.05 / -0.17%	28.50	28.80	28.20	28.55	28.49	10.21	612,340
1/24/2017	+1.25 / +4.57%	27.80	28.70	27.70	28.60	28.31	10.22	753,810
1/23/2017	-0.05 / -0.18%	27.40	27.80	27.25	27.35	27.45	9.78	456,810
1/20/2017	-0.25 / -0.90%	27.60	27.65	27.00	27.40	27.27	9.80	866,080
1/19/2017	-0.15 / -0.54%	27.60	28.40	27.60	27.65	27.87	9.89	418,480
1/18/2017	-0.50 / -1.77%	28.45	28.45	27.80	27.80	28.07	9.94	364,480
1/17/2017	-0.20 / -0.70%	28.50	28.80	28.00	28.30	28.27	10.12	638,040
1/16/2017	+0.30 / +1.06%	28.80	29.00	28.25	28.50	28.73	10.19	1,563,840
1/13/2017	-0.60 / -2.08%	28.80	29.00	28.15	28.20	28.66	10.08	589,820
1/12/2017	0.00 / 0.00%	29.00	29.20	28.60	28.80	28.92	10.30	904,300
1/11/2017	+1.60 / +5.88%	27.50	29.00	27.50	28.80	28.10	10.30	2,110,000
1/10/2017	+1.20 / +4.62%	26.45	27.20	26.45	27.20	26.92	9.72	895,620
1/9/2017	-0.35 / -1.33%	26.40	26.50	25.85	26.00	26.11	9.30	400,380
1/6/2017	-0.65 / -2.41%	26.95	27.10	26.35	26.35	26.70	9.42	549,450
1/5/2017	+0.30 / +1.12%	26.50	27.20	26.40	27.00	27.00	9.65	676,800
1/4/2017	+0.15 / +0.56%	26.45	26.90	26.45	26.70	26.71	9.55	467,540
1/3/2017	+1.30 / +5.15%	25.50	26.55	25.30	26.55	26.17	9.49	348,330

<<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%