Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/4/2010	+0.80 / +2.17%	37.00	37.70	36.80	37.70	37.70	7.20	28,520
2/3/2010	+1.10 / +3.07%	35.80	36.90	35.80	36.90	36.90	7.05	33,540
2/2/2010	-0.60 / -1.65%	36.40	37.00	35.80	35.80	35.80	6.84	71,430
2/1/2010	-0.10 / -0.27%	36.20	36.40	36.20	36.40	36.40	6.96	31,520
1/29/2010	0.00 / 0.00%	36.50	37.00	36.00	36.50	36.50	6.97	38,730
1/28/2010	-1.00 / -2.67%	36.30	36.50	36.30	36.50	36.50	6.97	37,700
1/27/2010	-0.50 / -1.32%	38.00	38.00	36.80	37.50	37.50	7.17	68,230
1/26/2010	+1.50 / +4.11%	37.70	38.20	37.40	38.00	38.00	7.26	111,310
1/25/2010	+0.40 / +1.11%	37.00	37.00	36.20	36.50	36.50	6.97	26,550
1/22/2010	-1.40 / -3.73%	36.00	37.00	36.00	36.10	36.10	6.90	63,920
1/21/2010	-0.90 / -2.34%	38.40	38.40	37.00	37.50	37.50	7.17	77,260
1/20/2010	-0.60 / -1.54%	38.60	39.00	38.30	38.40	38.40	7.34	59,490
1/19/2010	+0.50 / +1.30%	39.50	39.50	38.20	39.00	39.00	7.45	191,550
1/18/2010	-0.50 / -1.28%	38.60	38.60	38.00	38.50	38.50	7.36	63,360
1/15/2010	+0.10 / +0.26%	38.30	40.00	38.30	39.00	39.00	7.45	102,360
1/14/2010	+0.60 / +1.57%	39.00	39.10	38.30	38.90	38.90	7.43	154,620
1/13/2010	-0.70 / -1.79%	38.20	39.50	37.70	38.30	38.30	7.32	141,410
1/12/2010	-0.80 / -2.01%	39.00	40.00	38.00	39.00	39.00	7.45	75,660
1/11/2010	+0.80 / +2.05%	39.00	39.80	38.30	39.80	39.80	7.61	56,780
1/8/2010	-1.60 / -3.94%	41.50	41.50	39.00	39.00	39.00	7.45	128,200
1/7/2010	-0.40 / -0.98%	41.00	41.50	40.50	40.60	40.60	7.76	83,610
1/6/2010	0.00 / 0.00%	41.00	41.40	40.00	41.00	41.00	7.83	202,590
1/5/2010	0.00 / 0.00%	42.90	43.00	41.00	41.00	41.00	7.83	122,260
1/4/2010	+1.90 / +4.86%	40.00	41.00	40.00	41.00	41.00	7.83	144,370
12/31/2009	+0.80 / +2.09%	39.50	39.80	39.00	39.10	39.10	7.47	258,670
12/30/2009	+1.70 / +4.64%	36.60	38.30	36.00	38.30	38.30	7.32	297,670
12/29/2009	-0.60 / -1.61%	37.20	37.30	35.50	36.60	36.60	6.99	134,230
12/28/2009	0.00 / 0.00%	37.20	38.00	36.20	37.20	37.20	7.11	89,300
12/25/2009	+1.70 / +4.79%	36.00	37.20	36.00	37.20	37.20	7.11	118,240
12/24/2009	+1.00 / +2.90%	34.30	35.80	33.50	35.50	35.50	6.78	89,590

<<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	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%