Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2016	0.00 / 0.00%	18.70	18.80	18.50	18.70	18.64	6.51	4,130
5/26/2016	+0.10 / +0.54%	18.60	18.80	18.40	18.70	18.66	6.51	137,640
5/25/2016	-0.20 / -1.06%	18.80	18.80	18.60	18.60	18.73	6.47	111,450
5/24/2016	+0.20 / +1.08%	18.40	18.90	18.40	18.80	18.62	6.54	59,720
5/23/2016	-0.30 / -1.59%	18.80	19.10	18.60	18.60	18.91	6.47	124,870
5/20/2016	+0.40 / +2.16%	18.60	18.90	18.50	18.90	18.66	6.58	166,060
5/19/2016	-0.10 / -0.54%	18.60	18.60	17.90	18.50	18.27	6.44	291,070
5/18/2016	+0.10 / +0.54%	18.50	18.70	18.40	18.60	18.51	6.47	266,510
5/17/2016	+0.30 / +1.65%	18.30	18.70	18.20	18.50	18.40	6.44	216,700
5/16/2016	+0.60 / +3.41%	17.60	18.40	17.60	18.20	18.14	6.34	118,340
5/13/2016	-1.00 / -5.38%	18.40	18.40	17.60	17.60	17.89	6.13	427,810
5/12/2016	-0.40 / -2.11%	18.90	19.00	18.60	18.60	18.71	6.47	49,220
5/11/2016	+0.80 / +4.40%	18.70	19.20	18.50	19.00	18.81	6.61	207,550
5/10/2016	-0.10 / -0.55%	18.20	18.50	18.00	18.20	18.09	6.34	119,600
5/9/2016	-0.60 / -3.17%	19.10	19.10	18.30	18.30	18.54	6.37	133,690
5/6/2016	-0.50 / -2.58%	19.40	19.40	18.90	18.90	19.13	6.58	101,550
5/5/2016	+0.70 / +3.74%	18.60	19.50	18.40	19.40	18.73	6.75	168,810
5/4/2016	-0.90 / -4.59%	19.40	19.40	18.70	18.70	18.88	6.51	189,220
4/29/2016	0.00 / 0.00%	19.10	19.80	19.10	19.60	19.48	6.82	205,890
4/28/2016	-0.20 / -1.01%	19.60	20.20	19.40	19.60	19.79	6.82	219,200
4/27/2016	0.00 / 0.00%	20.10	20.40	19.70	19.80	20.18	6.89	830,790
4/26/2016	+0.70 / +3.66%	19.00	20.00	18.90	19.80	19.64	6.89	975,780
4/25/2016	+0.30 / +1.60%	18.80	19.10	18.70	19.10	18.99	6.65	161,030
4/22/2016	0.00 / 0.00%	18.60	19.00	18.50	18.80	18.68	6.54	98,870
4/21/2016	+0.70 / +3.87%	18.50	19.20	18.50	18.80	18.82	6.54	352,320
4/20/2016	0.00 / 0.00%	18.50	18.50	18.00	18.10	18.25	6.30	110,250
4/19/2016	-0.50 / -2.69%	18.50	18.50	18.00	18.10	18.10	6.30	126,560
4/15/2016	0.00 / 0.00%	18.60	18.90	18.40	18.60	18.65	6.47	58,230
4/14/2016	-0.70 / -3.63%	19.00	19.10	18.60	18.60	18.82	6.47	203,810
4/13/2016	+0.30 / +1.58%	19.40	19.90	19.10	19.30	19.41	6.72	458,080

<<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	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%