Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2012	-0.20 / -0.63%	31.90	31.90	30.70	31.70	31.70	7.54	186,290
5/28/2012	+0.10 / +0.31%	32.90	33.00	31.00	31.90	31.90	7.59	219,280
5/25/2012	+1.50 / +4.95%	31.40	31.80	31.20	31.80	31.80	7.56	206,640
5/24/2012	-1.10 / -3.50%	31.10	31.40	29.90	30.30	30.30	7.21	264,480
5/23/2012	-1.60 / -4.85%	32.50	32.60	31.40	31.40	31.40	7.47	224,980
5/22/2012	+1.10 / +3.45%	32.60	33.40	31.70	33.00	33.00	7.85	429,380
5/21/2012	+1.50 / +4.93%	30.40	31.90	30.40	31.90	31.90	7.59	167,560
5/18/2012	-1.30 / -4.10%	31.50	31.50	30.20	30.40	30.40	7.23	354,060
5/17/2012	-0.10 / -0.31%	31.30	32.80	31.30	31.70	31.70	7.54	108,360
5/16/2012	-0.60 / -1.85%	32.40	33.00	31.20	31.80	31.80	7.56	200,910
5/15/2012	-1.40 / -4.14%	33.20	34.00	32.40	32.40	32.40	7.71	309,230
5/14/2012	-1.70 / -4.79%	35.10	35.50	33.80	33.80	33.80	8.04	490,780
5/11/2012	-0.90 / -2.47%	36.30	36.70	35.20	35.50	35.50	8.44	357,490
5/10/2012	-1.60 / -4.21%	38.00	38.10	36.10	36.40	36.40	8.66	955,960
5/9/2012	-1.00 / -2.56%	38.90	38.90	37.10	38.00	38.00	9.04	435,120
5/8/2012	+0.40 / +1.04%	40.00	40.50	38.60	39.00	39.00	9.28	500,490
5/7/2012	+1.80 / +4.89%	38.60	38.60	38.00	38.60	38.60	9.18	912,500
5/4/2012	+1.70 / +4.84%	35.40	36.80	35.30	36.80	36.80	8.75	841,900
5/3/2012	-1.30 / -3.57%	36.40	36.40	34.60	35.10	35.10	8.35	400,820
5/2/2012	+1.50 / +4.30%	36.30	36.60	35.00	36.40	36.40	8.66	360,770
4/27/2012	+1.60 / +4.80%	34.10	34.90	33.30	34.90	34.90	8.30	390,080
4/26/2012	+1.50 / +4.72%	33.30	33.30	33.00	33.30	33.30	7.92	519,260
4/25/2012	+1.50 / +4.95%	30.10	31.80	30.10	31.80	31.80	7.56	304,090
4/24/2012	+0.60 / +2.02%	30.00	30.30	29.20	30.30	30.30	7.21	78,430
4/23/2012	+0.30 / +1.02%	29.50	30.40	29.50	29.70	29.70	7.07	131,410
4/20/2012	+1.40 / +5.00%	28.20	29.40	28.20	29.40	29.40	6.99	173,490
4/19/2012	-1.00 / -3.45%	28.60	30.40	28.00	28.00	28.00	6.66	331,550
4/18/2012	-0.60 / -2.03%	29.90	29.90	29.00	29.00	29.00	6.90	56,590
4/17/2012	+0.10 / +0.34%	29.80	29.90	29.50	29.60	29.60	7.04	78,430
4/16/2012	+0.60 / +2.08%	28.90	29.50	28.50	29.50	29.50	7.02	148,700

<<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	458,300	8.35	0.36%
ABS	211,500	4.37	1.63%
APC	1,600	6.90	0.00%
APH	257,700	7.40	-0.13%
APP	1,100	6.60	3.13%
BMP	431,900	125.60	0.32%
BRC	18,200	14.70	-0.34%
BRR	2,000	21.00	-5.41%
CSV	1,612,700	42.95	1.18%