Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/4/2019	+0.60 / +1.32%	45.50	46.30	45.40	46.00	45.86	32.04	543,450
3/1/2019	+1.40 / +3.18%	44.50	46.00	44.40	45.40	44.98	31.62	579,660
2/28/2019	-1.00 / -2.22%	45.00	45.10	44.00	44.00	44.35	30.65	638,580
2/27/2019	+1.10 / +2.51%	43.90	45.00	43.50	45.00	44.07	31.34	509,330
2/26/2019	+0.90 / +2.09%	42.90	43.90	42.60	43.90	43.29	30.58	630,560
2/25/2019	+2.50 / +6.17%	41.00	43.00	40.50	43.00	41.96	29.95	880,270
2/22/2019	+0.80 / +2.02%	39.60	40.50	38.80	40.50	39.44	28.21	867,960
2/21/2019	-0.20 / -0.50%	39.90	40.00	38.80	39.70	39.47	27.65	487,580
2/20/2019	+0.10 / +0.25%	40.00	40.30	39.35	39.90	39.77	27.79	327,320
2/19/2019	+0.30 / +0.76%	39.70	40.20	39.50	39.80	39.84	27.72	651,500
2/18/2019	+1.30 / +3.40%	38.20	40.00	38.20	39.50	39.09	27.51	970,030
2/15/2019	+0.60 / +1.60%	37.40	38.35	37.30	38.20	37.95	26.61	412,380
2/14/2019	-0.35 / -0.92%	37.95	37.95	37.30	37.60	37.47	26.19	294,290
2/13/2019	+0.35 / +0.93%	37.65	38.20	37.55	37.95	37.80	26.43	446,890
2/12/2019	+1.15 / +3.16%	36.60	37.80	36.50	37.60	37.29	26.19	795,160
2/11/2019	+0.90 / +2.53%	35.50	36.50	35.00	36.45	36.18	25.39	229,310
2/1/2019	+0.05 / +0.14%	34.60	35.55	34.60	35.55	35.42	24.76	132,030
1/31/2019	-0.40 / -1.11%	35.90	35.90	35.00	35.50	35.42	24.73	117,050
1/30/2019	0.00 / 0.00%	36.00	36.00	35.50	35.90	35.82	25.01	155,750
1/29/2019	+1.00 / +2.87%	35.00	36.00	34.50	35.90	35.27	25.01	217,420
1/28/2019	-0.70 / -1.97%	35.30	35.50	34.00	34.90	34.70	24.31	593,970
1/25/2019	-0.30 / -0.84%	35.90	36.10	35.50	35.60	35.65	24.80	89,600
1/24/2019	-0.30 / -0.83%	36.10	36.20	35.60	35.90	35.76	25.01	102,680
1/23/2019	+0.70 / +1.97%	35.45	36.50	35.20	36.20	36.10	25.21	579,260
1/22/2019	-0.60 / -1.66%	35.95	36.10	35.50	35.50	35.73	24.73	129,390
1/21/2019	+0.10 / +0.28%	36.00	36.15	35.35	36.10	35.78	25.14	243,250
1/18/2019	+1.30 / +3.75%	34.80	36.00	33.95	36.00	34.78	25.08	251,870
1/17/2019	-1.30 / -3.61%	35.90	35.95	33.80	34.70	34.42	24.17	1,018,660
1/16/2019	-0.50 / -1.37%	36.20	36.50	35.85	36.00	36.06	25.08	385,810
1/15/2019	0.00 / 0.00%	36.80	36.80	36.00	36.50	36.41	25.42	402,480

<<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	654,700	8.30	0.85%
ABS	82,900	4.49	0.22%
APC	100	6.20	0.00%
APH	1,344,200	7.05	1.73%
APP	18,000	7.00	1.45%
BMP	181,100	124.60	0.48%
BRC	32,400	14.75	2.08%
BRR	14,500	21.00	0.00%
CSV	1,020,300	42.00	0.24%