Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2019	-4.00 / -6.45%	61.00	61.80	58.00	58.00	59.82	40.40	1,496,560
5/28/2019	+0.40 / +0.65%	61.60	63.00	61.50	62.00	62.30	43.18	618,000
5/27/2019	+2.40 / +4.05%	59.20	61.60	59.20	61.60	60.62	42.91	800,660
5/24/2019	-0.80 / -1.33%	60.00	61.00	59.20	59.20	59.88	41.23	557,880
5/23/2019	+2.40 / +4.17%	57.20	60.00	56.80	60.00	58.72	41.79	550,000
5/22/2019	-1.20 / -2.04%	58.80	59.30	57.60	57.60	58.43	40.12	338,780
5/21/2019	-0.60 / -1.01%	60.00	60.00	58.60	58.80	59.30	40.96	305,970
5/20/2019	+3.70 / +6.64%	55.70	59.50	55.70	59.40	58.12	41.37	829,580
5/17/2019	0.00 / 0.00%	56.00	57.40	55.60	55.70	56.27	38.80	759,200
5/16/2019	+0.30 / +0.54%	55.00	56.30	54.50	55.70	55.45	38.80	496,290
5/15/2019	-0.10 / -0.18%	55.50	56.30	55.30	55.40	55.71	38.59	391,030
5/14/2019	+1.40 / +2.59%	54.20	56.30	54.00	55.50	55.54	38.66	474,460
5/13/2019	+3.00 / +5.87%	51.10	54.10	51.00	54.10	52.68	37.68	1,188,060
5/10/2019	-0.40 / -0.78%	51.20	51.50	49.60	51.10	51.15	35.59	175,200
5/9/2019	-0.20 / -0.39%	51.80	51.80	51.00	51.50	51.40	35.87	145,540
5/8/2019	-0.20 / -0.39%	51.40	51.90	51.20	51.70	51.50	36.01	295,380
5/7/2019	+1.30 / +2.57%	50.80	53.00	50.60	51.90	51.77	36.15	335,610
5/6/2019	0.00 / 0.00%	49.60	50.60	49.20	50.60	49.72	35.24	1,038,630
5/3/2019	-1.00 / -1.94%	51.60	51.70	50.40	50.60	50.85	35.24	327,170
5/2/2019	-0.40 / -0.77%	52.00	52.10	51.50	51.60	51.88	35.94	490,630
4/26/2019	+1.70 / +3.38%	50.00	52.00	50.00	52.00	50.81	36.22	586,840
4/25/2019	-0.40 / -0.79%	50.60	50.90	50.00	50.30	50.21	35.04	279,930
4/24/2019	+1.70 / +3.47%	49.00	50.70	49.00	50.70	50.06	35.31	499,540
4/23/2019	+0.50 / +1.03%	49.30	49.30	48.00	49.00	48.62	34.13	350,700
4/22/2019	-1.50 / -3.00%	50.00	50.00	47.70	48.50	48.56	33.78	724,190
4/19/2019	0.00 / 0.00%	50.00	50.50	49.70	50.00	49.92	34.83	113,590
4/18/2019	-0.50 / -0.99%	50.50	50.70	49.80	50.00	50.09	34.83	222,580
4/17/2019	0.00 / 0.00%	50.60	50.90	49.50	50.50	50.31	35.17	480,670
4/16/2019	-0.80 / -1.56%	50.60	51.00	50.20	50.50	50.62	35.17	361,240
4/12/2019	0.00 / 0.00%	50.60	51.30	50.30	51.30	50.80	35.73	209,790

<<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	654,700	8.30	0.85%
ABS	82,900	4.49	0.22%
APC	100	6.20	0.00%
APH	1,344,200	7.05	1.73%
APP	18,000	7.00	1.45%
BMP	181,100	124.60	0.48%
BRC	32,400	14.75	2.08%
BRR	14,500	21.00	0.00%
CSV	1,020,300	42.00	0.24%