Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2013	0.00 / 0.00%	29.00	29.00	28.80	28.80	28.80	7.57	23,580
5/14/2013	-0.20 / -0.69%	29.00	29.30	28.80	28.80	28.80	7.57	41,150
5/13/2013	+0.90 / +3.20%	29.00	29.00	28.70	29.00	29.00	7.62	65,410
5/10/2013	-1.70 / -5.70%	29.30	29.50	28.10	28.10	28.10	7.38	87,540
5/9/2013	-1.50 / -4.79%	30.00	30.20	29.80	29.80	29.80	7.83	29,490
5/8/2013	0.00 / 0.00%	31.20	31.30	31.20	31.30	31.30	8.23	7,070
5/7/2013	0.00 / 0.00%	31.30	31.40	31.00	31.30	31.30	8.23	14,750
5/6/2013	+0.40 / +1.29%	30.90	31.30	30.10	31.30	31.30	8.23	15,990
5/3/2013	+1.90 / +6.55%	29.50	30.90	29.50	30.90	30.90	8.12	28,420
5/2/2013	-1.00 / -3.33%	30.00	30.00	29.00	29.00	29.00	7.62	19,150
4/26/2013	0.00 / 0.00%	30.50	30.50	29.80	30.00	30.00	7.88	7,980
4/25/2013	-0.20 / -0.66%	30.00	30.20	29.90	30.00	30.00	7.88	11,280
4/24/2013	-0.80 / -2.58%	31.30	31.30	30.20	30.20	30.20	7.94	8,420
4/23/2013	-0.10 / -0.32%	31.10	31.50	31.00	31.00	31.00	8.15	49,730
4/22/2013	-1.50 / -4.60%	32.60	32.60	31.10	31.10	31.10	8.17	15,630
4/18/2013	-0.30 / -0.91%	32.80	32.80	32.10	32.60	32.60	8.57	160,510
4/17/2013	-0.10 / -0.30%	32.60	33.00	32.40	32.90	32.90	8.65	62,950
4/16/2013	0.00 / 0.00%	32.80	33.20	31.30	33.00	33.00	8.67	392,240
4/15/2013	-0.30 / -0.90%	33.30	33.30	32.00	33.00	33.00	8.67	89,600
4/12/2013	0.00 / 0.00%	33.00	33.60	32.80	33.30	33.30	8.75	138,310
4/11/2013	+0.50 / +1.52%	32.50	33.80	32.30	33.30	33.30	8.75	173,180
4/10/2013	-1.20 / -3.53%	33.00	33.00	32.50	32.80	32.80	8.62	279,310
4/9/2013	-0.20 / -0.58%	34.20	34.20	33.50	34.00	34.00	8.54	199,940
4/8/2013	0.00 / 0.00%	34.70	34.70	33.80	34.20	34.20	8.59	201,580
4/5/2013	+1.20 / +3.64%	33.50	34.70	33.20	34.20	34.20	8.59	225,560
4/4/2013	+1.10 / +3.45%	32.00	33.80	32.00	33.00	33.00	8.29	358,360
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

<<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%