Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2012	-0.40 / -1.36%	30.00	30.00	29.10	29.10	29.10	6.54	5,280
2/2/2012	+0.10 / +0.34%	29.40	29.50	29.00	29.50	29.50	6.63	7,200
2/1/2012	+0.10 / +0.34%	29.40	29.40	28.80	29.40	29.40	6.61	21,800
1/31/2012	+0.30 / +1.03%	29.40	29.40	28.70	29.30	29.30	6.59	26,000
1/30/2012	+1.30 / +4.69%	27.80	29.00	27.80	29.00	29.00	6.52	49,940
1/20/2012	-0.20 / -0.72%	27.90	27.90	26.60	27.70	27.70	6.23	15,510
1/19/2012	+0.30 / +1.09%	27.60	27.90	27.60	27.90	27.90	6.27	4,110
1/18/2012	+0.60 / +2.22%	26.80	27.60	26.50	27.60	27.60	6.21	9,950
1/17/2012	-0.70 / -2.53%	27.20	27.20	27.00	27.00	27.00	6.07	6,460
1/16/2012	-0.10 / -0.36%	28.50	28.50	27.70	27.70	27.70	6.23	7,170
1/13/2012	+1.10 / +4.12%	26.80	27.80	26.80	27.80	27.80	6.25	35,510
1/12/2012	0.00 / 0.00%	26.70	26.80	25.80	26.70	26.70	6.01	6,430
1/11/2012	+1.10 / +4.30%	25.60	26.70	25.40	26.70	26.70	6.01	31,110
1/10/2012	-0.40 / -1.54%	25.10	26.00	25.10	25.60	25.60	5.76	27,940
1/9/2012	-1.30 / -4.76%	26.50	26.50	26.00	26.00	26.00	5.85	30,430
1/6/2012	+1.30 / +5.00%	26.50	27.30	26.00	27.30	27.30	6.14	42,560
1/5/2012	-0.80 / -2.99%	26.80	26.80	25.50	26.00	26.00	5.85	23,150
1/4/2012	+1.20 / +4.69%	25.30	26.80	25.30	26.80	26.80	6.03	15,160
1/3/2012	-0.60 / -2.29%	27.00	27.00	25.60	25.60	25.60	5.76	3,650
12/30/2011	-1.30 / -4.73%	27.00	27.00	26.20	26.20	26.20	5.89	20,190
12/29/2011	-1.40 / -4.84%	28.00	28.10	27.50	27.50	27.50	6.18	14,860
12/28/2011	+1.30 / +4.71%	27.60	28.90	27.60	28.90	28.90	6.50	68,280
12/27/2011	-0.20 / -0.72%	26.80	27.60	26.80	27.60	27.60	6.21	5,470
12/26/2011	+1.30 / +4.91%	26.00	27.80	26.00	27.80	27.80	6.25	119,890
12/23/2011	+0.50 / +1.92%	26.00	26.50	26.00	26.50	26.50	5.96	350
12/22/2011	-1.30 / -4.76%	26.40	26.40	26.00	26.00	26.00	5.85	8,740
12/21/2011	+1.30 / +5.00%	25.90	27.30	25.90	27.30	27.30	6.14	75,060
12/20/2011	-1.00 / -3.70%	27.00	27.00	26.00	26.00	26.00	5.85	5,890
12/19/2011	+1.20 / +4.65%	25.00	27.00	25.00	27.00	27.00	6.07	78,290
12/16/2011	+1.20 / +4.88%	24.30	25.80	24.30	25.80	25.80	5.80	227,360

<<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	458,300	8.35	0.36%
ABS	211,500	4.37	1.63%
APC	1,600	6.90	0.00%
APH	257,700	7.40	-0.13%
APP	1,100	6.60	3.13%
BMP	431,900	125.60	0.32%
BRC	18,200	14.70	-0.34%
BRR	2,000	21.00	-5.41%
CSV	1,612,700	42.95	1.18%