Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2010	-0.50 / -1.22%	41.50	41.50	40.50	40.50	40.50	7.74	77,450
3/18/2010	+1.00 / +2.50%	41.00	41.00	39.50	41.00	41.00	7.83	111,880
3/17/2010	-0.20 / -0.50%	40.30	41.00	40.00	40.00	40.00	7.64	116,920
3/16/2010	-2.00 / -4.74%	42.00	42.00	40.20	40.20	40.20	7.68	215,930
3/15/2010	0.00 / 0.00%	43.00	43.00	42.10	42.20	42.20	8.06	243,590
3/12/2010	+0.90 / +2.18%	41.60	42.20	41.20	42.20	42.20	8.06	297,020
3/11/2010	-0.70 / -1.67%	42.00	42.30	41.30	41.30	41.30	7.89	321,560
3/10/2010	-0.50 / -1.18%	41.90	42.50	41.90	42.00	42.00	8.03	379,130
3/9/2010	+0.70 / +1.67%	41.80	43.30	41.00	42.50	42.50	8.12	325,410
3/8/2010	+1.90 / +4.76%	41.00	41.80	40.50	41.80	41.80	7.99	601,600
3/5/2010	+1.90 / +5.00%	38.20	39.90	38.00	39.90	39.90	7.62	400,850
3/4/2010	+0.50 / +1.33%	38.00	38.50	37.60	38.00	38.00	7.26	143,640
3/3/2010	+0.50 / +1.35%	37.20	37.50	37.00	37.50	37.50	7.17	150,350
3/2/2010	0.00 / 0.00%	37.00	37.40	36.60	37.00	37.00	7.07	115,380
3/1/2010	+0.30 / +0.82%	37.80	37.80	36.50	37.00	37.00	7.07	106,260
2/26/2010	+0.20 / +0.55%	36.50	36.70	36.20	36.70	36.70	7.01	59,180
2/25/2010	-0.30 / -0.82%	37.00	38.00	36.50	36.50	36.50	6.97	46,500
2/24/2010	0.00 / 0.00%	36.60	37.00	36.00	36.80	36.80	7.03	51,800
2/23/2010	-1.30 / -3.41%	37.50	37.90	36.80	36.80	36.80	7.03	34,220
2/22/2010	+0.30 / +0.79%	38.00	38.30	37.80	38.10	38.10	7.28	15,160
2/12/2010	+0.40 / +1.07%	38.00	38.10	37.50	37.80	37.80	7.22	26,550
2/11/2010	0.00 / 0.00%	37.40	37.40	37.40	37.40	37.40	7.15	19,130
2/10/2010	+1.40 / +3.89%	37.40	37.40	36.10	37.40	37.40	7.15	25,140
2/9/2010	-0.80 / -2.17%	36.80	36.80	35.90	36.00	36.00	6.88	42,550
2/8/2010	+0.30 / +0.82%	35.60	36.90	35.60	36.80	36.80	7.03	12,960
2/5/2010	-1.20 / -3.18%	36.60	37.50	36.50	36.50	36.50	6.97	30,030
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

<<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%