Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/10/2018	-0.65 / -1.45%	45.50	45.50	44.30	44.30	44.78	16.73	270,410
4/9/2018	-1.05 / -2.28%	46.00	46.55	44.00	44.95	45.00	16.97	641,880
4/6/2018	-0.30 / -0.65%	46.00	46.50	45.80	46.00	46.07	17.37	164,960
4/5/2018	+0.30 / +0.65%	45.40	46.80	45.40	46.30	46.01	17.48	114,470
4/4/2018	-1.50 / -3.16%	47.30	47.80	45.80	46.00	46.30	17.37	366,400
4/3/2018	-0.45 / -0.94%	47.90	48.00	47.10	47.50	47.78	17.93	314,430
4/2/2018	+1.75 / +3.79%	46.50	48.10	46.50	47.95	47.71	18.10	440,250
3/30/2018	+1.25 / +2.78%	44.70	46.30	44.70	46.20	45.85	17.44	127,860
3/29/2018	+0.45 / +1.01%	44.30	45.30	44.30	44.95	44.93	16.97	105,830
3/28/2018	0.00 / 0.00%	44.50	45.40	44.40	44.50	44.64	16.80	354,050
3/27/2018	-0.50 / -1.11%	46.00	46.00	44.50	44.50	44.75	16.80	189,590
3/26/2018	-0.70 / -1.53%	46.00	46.80	44.90	45.00	45.59	16.99	198,680
3/23/2018	-1.00 / -2.14%	45.20	46.20	44.80	45.70	45.33	17.25	270,150
3/22/2018	-0.30 / -0.64%	47.00	47.00	45.80	46.70	46.15	17.63	183,070
3/21/2018	+0.70 / +1.51%	46.15	47.50	46.00	47.00	46.77	17.75	132,450
3/20/2018	-0.50 / -1.07%	46.10	46.80	46.10	46.30	46.31	17.48	118,490

<<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%