Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2017	-1.05 / -3.39%	30.00	30.40	29.80	29.90	30.07	10.69	751,400
3/7/2017	-0.55 / -1.75%	31.40	31.40	30.60	30.95	30.92	11.07	1,071,830
3/6/2017	+0.90 / +2.94%	31.00	31.60	30.80	31.50	31.29	11.26	848,860
3/3/2017	+0.30 / +0.99%	30.10	30.70	29.90	30.60	30.24	10.94	362,300
3/2/2017	+0.70 / +2.36%	30.40	30.80	29.85	30.30	30.26	10.83	552,980
3/1/2017	+1.10 / +3.86%	29.10	29.70	28.50	29.60	29.10	10.58	792,190
2/28/2017	-1.45 / -4.84%	29.80	30.00	28.50	28.50	29.30	10.19	979,830
2/27/2017	+0.55 / +1.87%	29.60	30.30	29.60	29.95	30.01	10.71	551,020
2/24/2017	-0.85 / -2.81%	30.05	30.25	29.40	29.40	29.60	10.51	1,073,100
2/23/2017	-0.95 / -3.04%	31.50	31.90	30.25	30.25	30.78	10.81	1,407,170
2/22/2017	-0.70 / -2.19%	31.60	31.65	31.00	31.20	31.31	11.15	1,029,860
2/21/2017	+0.25 / +0.79%	32.00	32.80	31.80	31.90	32.27	11.40	1,224,050
2/20/2017	-0.35 / -1.09%	31.20	31.75	31.20	31.65	31.44	11.32	973,330
2/17/2017	+0.10 / +0.31%	32.00	32.80	31.40	32.00	31.90	11.44	1,999,800
2/16/2017	+0.40 / +1.27%	31.85	33.65	31.60	31.90	32.50	11.40	1,300,320
2/15/2017	+0.70 / +2.27%	31.00	31.90	31.00	31.50	31.55	11.26	1,211,150
2/14/2017	-1.40 / -4.35%	31.40	32.00	30.80	30.80	31.24	11.01	2,754,580
2/13/2017	+1.00 / +3.21%	32.10	32.60	31.70	32.20	32.29	11.51	1,066,320
2/10/2017	+1.10 / +3.65%	30.00	31.40	29.90	31.20	30.61	11.15	1,716,530
2/9/2017	-0.30 / -0.99%	30.30	30.55	30.10	30.10	30.31	10.76	495,030
2/8/2017	+0.65 / +2.18%	30.20	30.70	30.10	30.40	30.43	10.87	1,238,620
2/7/2017	+0.40 / +1.36%	29.20	30.10	29.10	29.75	29.58	10.64	1,950,710
2/6/2017	+0.05 / +0.17%	28.90	29.50	28.85	29.35	29.24	10.49	753,620
2/3/2017	-0.40 / -1.35%	29.40	29.70	28.90	29.30	29.22	10.48	1,152,030
2/2/2017	+1.15 / +4.03%	29.50	30.40	29.35	29.70	29.91	10.62	1,422,530
1/25/2017	-0.05 / -0.17%	28.50	28.80	28.20	28.55	28.49	10.21	612,340
1/24/2017	+1.25 / +4.57%	27.80	28.70	27.70	28.60	28.31	10.22	753,810
1/23/2017	-0.05 / -0.18%	27.40	27.80	27.25	27.35	27.45	9.78	456,810
1/20/2017	-0.25 / -0.90%	27.60	27.65	27.00	27.40	27.27	9.80	866,080
1/19/2017	-0.15 / -0.54%	27.60	28.40	27.60	27.65	27.87	9.89	418,480

<<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	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%