Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2018	-1.10 / -2.55%	43.60	43.60	42.10	42.10	42.69	15.90	339,040
5/24/2018	+0.60 / +1.41%	43.00	43.20	42.20	43.20	42.70	16.31	185,580
5/23/2018	0.00 / 0.00%	42.00	42.60	41.90	42.60	42.35	16.08	108,260
5/22/2018	-1.20 / -2.74%	44.40	44.40	42.10	42.60	43.56	16.08	415,730
5/21/2018	-0.70 / -1.57%	44.70	44.75	43.50	43.80	44.10	16.54	72,760
5/18/2018	+0.20 / +0.45%	44.80	44.80	43.25	44.50	43.91	16.80	257,560
5/17/2018	+0.05 / +0.11%	44.40	45.00	43.85	44.30	44.41	16.73	556,040
5/16/2018	-0.25 / -0.56%	44.65	44.70	44.00	44.25	44.26	16.71	534,493
5/15/2018	+0.60 / +1.37%	44.00	44.70	43.80	44.50	44.24	16.80	523,400
5/14/2018	+1.80 / +4.28%	42.30	43.90	42.30	43.90	43.18	16.58	614,070
5/11/2018	+0.45 / +1.08%	41.80	42.15	41.50	42.10	41.78	15.90	417,070
5/10/2018	+0.35 / +0.85%	41.50	42.50	41.20	41.65	41.64	15.73	417,960
5/9/2018	+0.10 / +0.24%	41.80	41.80	40.80	41.30	41.23	15.59	903,600
5/8/2018	+1.00 / +2.49%	40.70	42.50	40.25	41.20	40.98	15.56	392,820
5/7/2018	0.00 / 0.00%	40.10	40.45	40.00	40.20	40.14	15.18	354,010
5/4/2018	-0.80 / -1.95%	40.80	42.00	40.00	40.20	40.28	15.18	393,040
5/3/2018	+0.20 / +0.49%	41.00	41.15	40.30	41.00	40.52	15.48	60,880
5/2/2018	0.00 / 0.00%	40.40	42.40	40.40	40.80	41.01	15.40	67,690
4/27/2018	+0.40 / +0.99%	40.10	40.80	40.10	40.80	40.39	15.40	96,350
4/26/2018	-0.10 / -0.25%	40.30	40.80	40.00	40.40	40.37	15.25	147,520
4/24/2018	+0.30 / +0.75%	40.00	40.65	39.50	40.50	40.25	15.29	221,770
4/23/2018	-1.50 / -3.60%	41.50	41.50	40.00	40.20	40.45	15.18	531,350
4/20/2018	-0.30 / -0.71%	42.00	42.30	41.65	41.70	41.86	15.74	274,890
4/19/2018	-1.00 / -2.33%	42.50	42.90	42.00	42.00	42.36	15.86	310,360
4/18/2018	-0.25 / -0.58%	43.70	43.70	42.50	43.00	42.77	16.24	121,010
4/17/2018	-0.60 / -1.37%	42.90	44.00	42.90	43.25	43.50	16.33	163,050
4/16/2018	+1.25 / +2.93%	42.40	44.00	42.00	43.85	42.93	16.56	160,980
4/13/2018	+0.20 / +0.47%	42.50	42.95	41.70	42.60	42.27	16.08	176,500
4/12/2018	-0.40 / -0.93%	42.00	42.70	41.80	42.40	42.15	16.01	367,360
4/11/2018	-1.50 / -3.39%	44.30	44.95	42.10	42.80	43.02	16.16	410,390

<<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%