Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2013	+0.50 / +1.59%	31.80	32.20	31.80	31.90	31.90	8.01	161,040
4/2/2013	+0.10 / +0.32%	31.50	31.80	31.30	31.40	31.40	7.89	105,820
4/1/2013	+0.10 / +0.32%	31.20	31.30	31.10	31.30	31.30	7.86	72,360
3/29/2013	-0.30 / -0.95%	31.40	31.40	30.90	31.20	31.20	7.84	25,050
3/28/2013	+0.10 / +0.32%	31.40	31.60	31.30	31.50	31.50	7.91	37,070
3/27/2013	0.00 / 0.00%	31.60	31.60	31.30	31.40	31.40	7.89	81,620
3/26/2013	+0.40 / +1.29%	31.60	31.80	31.40	31.40	31.40	7.89	107,150
3/25/2013	-0.60 / -1.90%	32.10	32.10	31.00	31.00	31.00	7.79	88,680
3/22/2013	+0.40 / +1.28%	31.50	32.20	31.40	31.60	31.60	7.94	562,930
3/21/2013	+0.60 / +1.96%	30.80	31.40	30.80	31.20	31.20	7.84	90,200
3/20/2013	+0.40 / +1.32%	30.00	30.60	30.00	30.60	30.60	7.69	1,039,990
3/19/2013	+0.20 / +0.67%	30.00	30.30	30.00	30.20	30.20	7.59	31,970
3/18/2013	0.00 / 0.00%	30.00	30.20	29.80	30.00	30.00	7.54	58,630
3/15/2013	+0.20 / +0.67%	29.90	30.30	29.80	30.00	30.00	7.54	66,340
3/14/2013	-0.10 / -0.33%	29.70	30.00	28.90	29.80	29.80	7.49	14,660
3/13/2013	0.00 / 0.00%	29.80	30.40	29.80	29.90	29.90	7.51	50,220
3/12/2013	+0.50 / +1.70%	29.60	30.00	29.50	29.90	29.90	7.51	63,060
3/11/2013	+0.40 / +1.38%	29.50	29.50	28.90	29.40	29.40	7.39	6,880
3/8/2013	+0.10 / +0.35%	29.00	29.50	29.00	29.00	29.00	7.28	129,300
3/7/2013	+0.20 / +0.70%	28.90	29.30	28.80	28.90	28.90	7.26	3,017,770
3/6/2013	-0.10 / -0.35%	28.70	29.20	28.70	28.70	28.70	7.21	57,330
3/5/2013	-0.30 / -1.03%	29.00	29.00	28.70	28.80	28.80	7.23	45,370
3/4/2013	-0.10 / -0.34%	29.50	29.80	29.00	29.10	29.10	7.31	118,620
3/1/2013	-0.30 / -1.02%	29.50	29.70	29.20	29.20	29.20	7.33	30,340
2/28/2013	0.00 / 0.00%	29.50	29.60	29.40	29.50	29.50	7.41	23,900
2/27/2013	+0.20 / +0.68%	29.20	29.50	29.10	29.50	29.50	7.41	42,780
2/26/2013	-0.60 / -2.01%	29.70	29.90	29.30	29.30	29.30	7.36	124,950
2/25/2013	-0.10 / -0.33%	30.00	30.00	29.00	29.90	29.90	7.51	8,830
2/22/2013	+0.30 / +1.01%	29.70	30.10	29.10	30.00	30.00	7.54	63,460
2/21/2013	-0.50 / -1.66%	30.20	31.50	29.70	29.70	29.70	7.46	112,950

<<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	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	125,800	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%
CSV	1,059,800	42.45	1.07%