Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2014	-0.50 / -1.69%	29.20	29.30	29.00	29.00	29.00	8.00	26,590
4/16/2014	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	8.13	2,670
4/15/2014	-0.30 / -1.01%	29.70	29.70	29.50	29.50	29.50	8.13	7,490
4/14/2014	-0.20 / -0.67%	31.20	31.20	29.70	29.80	29.80	8.22	1,880
4/11/2014	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	8.27	3,230
4/10/2014	-0.40 / -1.32%	30.40	30.40	30.00	30.00	30.00	8.27	19,610
4/8/2014	0.00 / 0.00%	30.10	30.40	30.10	30.40	30.40	8.38	11,230
4/7/2014	-0.20 / -0.65%	30.60	30.60	30.00	30.40	30.40	8.38	6,420
4/4/2014	+0.20 / +0.66%	30.20	30.60	30.00	30.60	30.60	8.44	5,670
4/3/2014	-0.10 / -0.33%	29.50	30.40	29.50	30.40	30.40	8.38	12,070
4/2/2014	-0.50 / -1.61%	30.50	30.50	30.10	30.50	30.50	8.41	6,300
4/1/2014	-0.10 / -0.32%	31.20	31.20	31.00	31.00	31.00	8.55	14,900
3/31/2014	+0.20 / +0.65%	30.70	31.10	30.60	31.10	31.10	8.57	21,660
3/28/2014	0.00 / 0.00%	30.60	30.90	30.60	30.90	30.90	8.52	8,710
3/27/2014	-0.20 / -0.64%	31.50	31.50	30.50	30.90	30.90	8.52	6,200
3/26/2014	-0.20 / -0.64%	31.50	31.50	31.00	31.10	31.10	8.57	19,960
3/25/2014	0.00 / 0.00%	31.20	31.50	31.00	31.30	31.30	8.63	13,970
3/24/2014	+0.40 / +1.29%	30.90	31.30	30.80	31.30	31.30	8.63	14,180
3/21/2014	+0.20 / +0.65%	31.00	31.00	30.70	30.90	30.90	8.52	11,550
3/20/2014	-0.30 / -0.97%	31.00	31.00	30.70	30.70	30.70	8.46	26,210
3/19/2014	0.00 / 0.00%	30.80	31.00	30.50	31.00	31.00	8.55	5,140
3/18/2014	-0.50 / -1.59%	31.50	31.50	30.80	31.00	31.00	8.55	21,610
3/17/2014	0.00 / 0.00%	29.60	31.50	29.60	31.50	31.50	8.69	4,860
3/14/2014	+0.70 / +2.27%	30.80	31.50	30.80	31.50	31.50	8.69	1,680
3/13/2014	-0.80 / -2.53%	31.20	31.20	30.80	30.80	30.80	8.49	7,010
3/12/2014	+0.30 / +0.96%	31.90	31.90	31.30	31.60	31.60	8.71	1,220
3/11/2014	-0.20 / -0.63%	31.00	31.30	31.00	31.30	31.30	8.63	12,740
3/10/2014	0.00 / 0.00%	31.40	31.50	30.00	31.50	31.50	8.69	11,760
3/7/2014	+0.50 / +1.61%	31.00	31.50	31.00	31.50	31.50	8.69	6,030
3/6/2014	-0.20 / -0.64%	31.00	31.00	30.90	31.00	31.00	8.55	9,400

<<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%