Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2018	-0.10 / -0.23%	40.50	43.50	40.50	43.40	41.06	16.39	809,310
2/5/2018	-2.60 / -5.64%	46.00	46.00	43.50	43.50	44.72	16.42	156,710
2/2/2018	-0.25 / -0.54%	46.25	47.00	45.90	46.10	46.15	17.41	122,460
2/1/2018	-0.95 / -2.01%	46.60	47.30	46.35	46.35	46.79	17.50	41,870
1/31/2018	+0.50 / +1.07%	46.60	48.70	45.80	47.30	46.93	17.86	335,700
1/30/2018	+0.80 / +1.74%	46.00	48.00	46.00	46.80	46.85	17.67	302,500
1/29/2018	-3.40 / -6.88%	49.30	49.30	46.00	46.00	47.41	17.37	799,400
1/26/2018	-0.80 / -1.59%	50.20	51.00	48.60	49.40	49.43	18.65	463,900
1/25/2018	-1.80 / -3.46%	52.00	52.00	50.20	50.20	50.83	18.95	515,100
1/22/2018	+1.70 / +3.38%	50.30	53.50	50.30	52.00	51.94	19.63	736,620
1/19/2018	+0.60 / +1.21%	49.30	51.50	49.20	50.30	50.00	18.99	687,140
1/18/2018	+0.80 / +1.64%	48.00	49.80	47.00	49.70	48.08	18.76	1,247,790
1/17/2018	-2.00 / -3.93%	51.00	51.00	48.00	48.90	50.13	18.46	666,720
1/16/2018	+1.10 / +2.21%	50.00	51.30	49.35	50.90	49.82	19.22	1,179,440
1/15/2018	+2.20 / +4.62%	48.10	50.30	47.60	49.80	49.12	18.80	1,171,960
1/12/2018	-0.30 / -0.63%	47.70	49.40	47.40	47.60	47.96	17.97	283,610
1/11/2018	0.00 / 0.00%	48.00	48.50	47.30	47.90	47.99	18.09	400,680
1/10/2018	-0.10 / -0.21%	48.00	48.50	47.20	47.90	47.81	18.09	410,540
1/9/2018	-0.60 / -1.23%	48.60	48.80	47.20	48.00	47.95	18.12	299,830
1/8/2018	+1.60 / +3.40%	46.60	49.00	46.60	48.60	48.08	18.35	292,900
1/5/2018	0.00 / 0.00%	46.70	48.00	45.70	47.00	47.03	17.75	720,320
1/4/2018	+1.50 / +3.30%	45.50	47.50	45.50	47.00	46.32	17.75	531,360
1/3/2018	-0.50 / -1.09%	46.00	46.30	44.90	45.50	45.52	17.18	735,510
1/2/2018	+2.65 / +6.11%	43.35	46.20	43.35	46.00	45.05	17.37	532,430
12/29/2017	-0.40 / -0.91%	43.40	43.80	43.30	43.35	43.48	16.37	242,390
12/28/2017	+0.85 / +1.98%	42.60	43.75	42.55	43.75	43.15	16.52	863,520
12/27/2017	+0.80 / +1.90%	42.10	42.90	42.00	42.90	42.39	16.20	411,810
12/26/2017	+0.60 / +1.45%	41.50	42.45	41.20	42.10	41.81	15.90	238,680
12/25/2017	-1.00 / -2.35%	42.85	43.00	41.50	41.50	41.99	15.67	146,190
12/22/2017	-0.45 / -1.05%	42.95	43.00	42.30	42.50	42.59	16.05	584,190

<<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	680,400	8.40	1.20%
ABS	56,700	4.43	-1.34%
APC	200	6.60	6.45%
APH	509,800	7.05	0.00%
APP	8,900	7.00	-6.67%
BMP	75,900	126.80	1.77%
BRC	20,400	14.80	0.34%
BRR	9,000	21.00	0.96%
CSV	1,573,500	43.20	2.86%