Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2019	-0.40 / -0.75%	53.50	53.60	52.50	52.90	52.80	36.85	189,230
4/4/2019	+0.80 / +1.52%	52.30	53.80	52.30	53.30	53.13	37.13	658,950
4/3/2019	+0.30 / +0.57%	52.00	52.60	51.20	52.50	52.31	36.57	417,290
4/2/2019	-0.30 / -0.57%	53.10	53.10	52.10	52.20	52.69	36.36	269,990
4/1/2019	-0.10 / -0.19%	52.90	52.90	51.80	52.50	52.11	36.57	801,260
3/29/2019	+0.60 / +1.15%	52.00	53.40	52.00	52.60	52.65	36.64	524,400
3/28/2019	+1.60 / +3.17%	49.90	52.00	49.20	52.00	50.90	36.22	350,560
3/27/2019	+2.50 / +5.22%	48.90	50.40	47.90	50.40	49.00	35.11	645,280
3/26/2019	-1.60 / -3.23%	50.00	50.50	46.10	47.90	47.88	33.36	974,050
3/25/2019	-3.70 / -6.95%	50.80	54.40	49.50	49.50	50.85	34.48	1,815,890
3/22/2019	-3.00 / -5.34%	56.20	58.50	52.40	53.20	54.34	37.06	2,150,930
3/21/2019	+2.20 / +4.07%	54.00	56.90	54.00	56.20	55.68	39.14	1,080,820
3/20/2019	+1.00 / +1.89%	52.50	54.00	52.40	54.00	53.25	37.61	914,100
3/19/2019	+1.70 / +3.31%	51.60	53.50	51.30	53.00	52.39	36.92	1,107,590
3/18/2019	+2.10 / +4.27%	49.30	51.30	49.00	51.30	50.28	35.73	1,314,290
3/15/2019	+0.20 / +0.41%	49.20	49.30	48.50	49.20	48.98	34.27	725,790
3/14/2019	-0.90 / -1.80%	50.00	50.90	49.00	49.00	49.91	34.13	854,690
3/13/2019	+0.75 / +1.53%	48.50	50.10	48.45	49.90	49.27	34.76	747,300
3/12/2019	+0.15 / +0.31%	49.10	49.30	48.70	49.15	49.03	34.23	385,470
3/11/2019	+1.60 / +3.38%	48.20	49.50	47.40	49.00	48.75	34.13	784,180
3/8/2019	+2.65 / +5.92%	44.75	47.40	44.00	47.40	45.82	33.02	906,910
3/7/2019	-0.95 / -2.08%	45.70	45.70	44.75	44.75	45.04	31.17	718,830
3/6/2019	0.00 / 0.00%	45.60	45.70	43.70	45.70	45.10	31.83	892,940
3/5/2019	-0.30 / -0.65%	46.00	46.50	45.50	45.70	45.80	31.83	538,880
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

<<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%