Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2014	0.00 / 0.00%	27.60	28.50	27.60	28.40	28.40	7.83	3,590
5/20/2014	+0.40 / +1.43%	27.50	28.40	27.50	28.40	28.40	7.83	8,300
5/19/2014	0.00 / 0.00%	27.30	28.30	27.30	28.00	28.00	7.72	8,550
5/16/2014	-0.80 / -2.78%	28.00	28.00	28.00	28.00	28.00	7.72	80
5/15/2014	+1.30 / +4.73%	27.40	28.80	27.40	28.80	28.80	7.94	3,830
5/14/2014	-0.50 / -1.79%	27.60	29.50	26.60	27.50	27.50	7.58	2,360
5/13/2014	+0.80 / +2.94%	27.40	28.00	27.40	28.00	28.00	7.72	7,950
5/12/2014	-1.10 / -3.89%	27.40	29.00	27.20	27.20	27.20	7.50	6,320
5/9/2014	+1.70 / +6.39%	27.90	28.40	27.90	28.30	28.30	7.80	7,510
5/8/2014	-1.50 / -5.34%	28.10	28.10	26.50	26.60	26.60	7.33	42,850
5/7/2014	0.00 / 0.00%	28.90	28.90	28.10	28.10	28.10	7.75	20
5/6/2014	-0.90 / -3.10%	30.90	30.90	28.10	28.10	28.10	7.75	4,020
5/5/2014	-0.80 / -2.68%	29.00	29.00	29.00	29.00	29.00	8.00	100
4/29/2014	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	8.22	0
4/28/2014	+0.80 / +2.76%	28.90	30.40	28.90	29.80	29.80	8.22	2,570
4/25/2014	+0.50 / +1.75%	28.60	29.00	28.60	29.00	29.00	8.00	1,510
4/24/2014	0.00 / 0.00%	28.90	28.90	28.00	28.50	28.50	7.86	7,500
4/23/2014	-1.00 / -3.39%	28.00	29.50	28.00	28.50	28.50	7.86	4,610
4/22/2014	+1.60 / +5.73%	28.00	29.80	27.90	29.50	29.50	8.13	8,750
4/21/2014	-0.10 / -0.36%	28.00	29.90	27.80	27.90	27.90	7.69	10,240
4/18/2014	-1.00 / -3.45%	31.00	31.00	28.00	28.00	28.00	7.72	10,500
4/17/2014	-0.50 / -1.69%	29.20	29.30	29.00	29.00	29.00	8.00	26,590
4/16/2014	0.00 / 0.00%	29.50	29.50	29.50	29.50	29.50	8.13	2,670
4/15/2014	-0.30 / -1.01%	29.70	29.70	29.50	29.50	29.50	8.13	7,490
4/14/2014	-0.20 / -0.67%	31.20	31.20	29.70	29.80	29.80	8.22	1,880
4/11/2014	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	8.27	3,230
4/10/2014	-0.40 / -1.32%	30.40	30.40	30.00	30.00	30.00	8.27	19,610
4/8/2014	0.00 / 0.00%	30.10	30.40	30.10	30.40	30.40	8.38	11,230
4/7/2014	-0.20 / -0.65%	30.60	30.60	30.00	30.40	30.40	8.38	6,420
4/4/2014	+0.20 / +0.66%	30.20	30.60	30.00	30.60	30.60	8.44	5,670

<<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	311,900	8.41	-0.47%
ABS	44,400	4.69	0.21%
APC	1,100	6.90	4.55%
APH	114,400	7.45	-0.67%
APP	3,700	6.60	0.00%
BMP	48,600	126.10	0.88%
BRC	0	14.70	0.00%
BRR	32,200	19.40	-8.06%
CSV	972,500	42.10	-0.94%