Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2011	-0.40 / -1.29%	30.80	30.80	30.50	30.60	30.60	6.53	31,100
5/18/2011	-1.00 / -3.13%	31.10	31.90	30.60	31.00	31.00	6.62	61,260
5/17/2011	-1.00 / -3.03%	33.00	33.00	32.00	32.00	32.00	6.83	137,650
5/16/2011	-0.50 / -1.49%	33.50	33.50	32.80	33.00	33.00	7.04	124,950
5/13/2011	0.00 / 0.00%	33.50	33.60	33.20	33.50	33.50	7.15	25,550
5/12/2011	-0.10 / -0.30%	34.10	34.10	33.50	33.50	33.50	7.15	10,860
5/11/2011	-0.40 / -1.18%	33.60	33.60	33.60	33.60	33.60	7.17	51,780
5/10/2011	+0.30 / +0.89%	34.00	34.00	34.00	34.00	34.00	7.26	44,870
5/9/2011	-0.30 / -0.88%	34.10	34.10	33.70	33.70	33.70	7.19	8,740
5/6/2011	-0.10 / -0.29%	34.00	34.00	33.80	34.00	34.00	7.26	60,950
5/5/2011	0.00 / 0.00%	33.70	34.10	33.00	34.10	34.10	7.28	6,650
5/4/2011	+0.10 / +0.29%	33.60	34.10	33.60	34.10	34.10	7.28	23,900
4/29/2011	+0.20 / +0.59%	34.00	34.00	34.00	34.00	34.00	7.26	33,100
4/28/2011	-0.20 / -0.59%	33.20	33.80	33.10	33.80	33.80	7.21	1,220
4/27/2011	0.00 / 0.00%	34.00	34.10	33.80	34.00	34.00	7.26	46,330
4/26/2011	-0.20 / -0.58%	34.40	34.40	34.00	34.00	34.00	7.26	21,120
4/25/2011	+0.20 / +0.59%	33.90	34.20	33.90	34.20	34.20	7.30	14,960
4/22/2011	0.00 / 0.00%	33.50	34.00	33.50	34.00	34.00	7.26	6,100
4/21/2011	0.00 / 0.00%	34.00	34.20	33.50	34.00	34.00	7.26	68,550
4/20/2011	+0.20 / +0.59%	33.30	34.00	33.30	34.00	34.00	7.26	27,540
4/19/2011	+0.20 / +0.60%	33.00	34.00	33.00	33.80	33.80	7.21	48,110
4/18/2011	-1.00 / -2.89%	33.80	34.30	33.60	33.60	33.60	7.17	20,000
4/15/2011	+0.10 / +0.29%	34.50	34.60	34.40	34.60	34.60	7.38	11,150
4/14/2011	+0.10 / +0.29%	34.40	34.50	34.30	34.50	34.50	7.36	20,150
4/13/2011	-0.50 / -1.43%	34.30	34.60	34.20	34.40	34.40	7.34	14,740
4/8/2011	0.00 / 0.00%	34.70	35.00	34.00	34.90	34.90	7.45	27,900
4/7/2011	+0.30 / +0.87%	34.90	35.10	34.60	34.90	34.90	7.45	86,020
4/6/2011	+0.60 / +1.76%	34.20	34.60	34.00	34.60	34.60	7.38	45,070
4/5/2011	+0.50 / +1.49%	33.50	34.40	33.20	34.00	34.00	7.26	48,630
4/4/2011	-0.10 / -0.30%	33.60	33.60	33.50	33.50	33.50	7.15	146,210

<<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%