Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2018	-0.45 / -0.94%	47.90	48.00	47.10	47.50	47.78	17.93	314,430
4/2/2018	+1.75 / +3.79%	46.50	48.10	46.50	47.95	47.71	18.10	440,250
3/30/2018	+1.25 / +2.78%	44.70	46.30	44.70	46.20	45.85	17.44	127,860
3/29/2018	+0.45 / +1.01%	44.30	45.30	44.30	44.95	44.93	16.97	105,830
3/28/2018	0.00 / 0.00%	44.50	45.40	44.40	44.50	44.64	16.80	354,050
3/27/2018	-0.50 / -1.11%	46.00	46.00	44.50	44.50	44.75	16.80	189,590
3/26/2018	-0.70 / -1.53%	46.00	46.80	44.90	45.00	45.59	16.99	198,680
3/23/2018	-1.00 / -2.14%	45.20	46.20	44.80	45.70	45.33	17.25	270,150
3/22/2018	-0.30 / -0.64%	47.00	47.00	45.80	46.70	46.15	17.63	183,070
3/21/2018	+0.70 / +1.51%	46.15	47.50	46.00	47.00	46.77	17.75	132,450
3/20/2018	-0.50 / -1.07%	46.10	46.80	46.10	46.30	46.31	17.48	118,490
3/19/2018	-1.60 / -3.31%	48.40	48.50	46.50	46.80	47.36	17.67	426,810
3/16/2018	-0.40 / -0.82%	48.80	48.90	48.00	48.40	48.37	18.27	234,170
3/15/2018	-1.00 / -2.01%	50.20	50.20	48.80	48.80	49.41	18.43	275,280
3/14/2018	+1.30 / +2.68%	48.50	50.00	48.50	49.80	49.62	18.80	350,890
3/13/2018	-0.70 / -1.42%	49.20	49.20	48.00	48.50	48.36	18.31	295,890
3/12/2018	-1.30 / -2.57%	50.00	50.60	49.00	49.20	49.59	18.58	268,320
3/9/2018	-1.00 / -1.94%	52.00	52.90	49.00	50.50	50.62	19.07	568,250
3/8/2018	+1.00 / +1.98%	50.50	52.00	50.50	51.50	51.27	19.44	562,710
3/7/2018	+0.50 / +1.00%	50.00	51.00	49.80	50.50	50.44	19.07	339,160
3/6/2018	+2.00 / +4.17%	48.70	50.20	47.50	50.00	49.16	18.88	423,330
3/5/2018	-1.20 / -2.44%	49.20	50.00	47.00	48.00	48.17	18.12	534,100
3/2/2018	+0.60 / +1.23%	48.00	49.20	47.90	49.20	48.43	18.58	376,920
3/1/2018	+0.70 / +1.46%	48.50	49.40	47.90	48.60	48.67	18.35	673,960
2/28/2018	+2.60 / +5.74%	45.30	47.90	45.00	47.90	46.79	18.09	372,570
2/27/2018	-0.70 / -1.52%	45.50	45.50	43.20	45.30	45.13	17.10	50,230
2/26/2018	0.00 / 0.00%	45.60	47.00	45.60	46.00	46.01	17.37	99,890
2/23/2018	+0.50 / +1.10%	45.00	46.00	45.00	46.00	45.63	17.37	62,900
2/22/2018	-0.70 / -1.52%	46.00	46.10	45.00	45.50	45.39	17.18	94,850
2/21/2018	-0.90 / -1.91%	46.10	48.50	46.10	46.20	46.54	17.44	74,000

<<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	680,400	8.40	1.20%
ABS	56,700	4.43	-1.34%
APC	200	6.60	6.45%
APH	509,800	7.05	0.00%
APP	8,900	7.00	-6.67%
BMP	75,900	126.80	1.77%
BRC	20,400	14.80	0.34%
BRR	9,000	21.00	0.96%
CSV	1,573,500	43.20	2.86%