Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/11/2019	-0.20 / -0.39%	51.50	51.50	50.40	51.30	51.16	35.73	112,320
4/10/2019	+0.60 / +1.18%	50.50	51.50	50.10	51.50	51.07	35.87	349,900
4/9/2019	-1.40 / -2.68%	52.00	52.10	50.00	50.90	50.79	35.45	1,224,850
4/8/2019	-0.60 / -1.13%	53.30	53.30	52.00	52.30	52.47	36.43	642,650
4/5/2019	-0.40 / -0.75%	53.50	53.60	52.50	52.90	52.80	36.85	189,230
4/4/2019	+0.80 / +1.52%	52.30	53.80	52.30	53.30	53.13	37.13	658,950
4/3/2019	+0.30 / +0.57%	52.00	52.60	51.20	52.50	52.31	36.57	417,290
4/2/2019	-0.30 / -0.57%	53.10	53.10	52.10	52.20	52.69	36.36	269,990
4/1/2019	-0.10 / -0.19%	52.90	52.90	51.80	52.50	52.11	36.57	801,260
3/29/2019	+0.60 / +1.15%	52.00	53.40	52.00	52.60	52.65	36.64	524,400
3/28/2019	+1.60 / +3.17%	49.90	52.00	49.20	52.00	50.90	36.22	350,560
3/27/2019	+2.50 / +5.22%	48.90	50.40	47.90	50.40	49.00	35.11	645,280
3/26/2019	-1.60 / -3.23%	50.00	50.50	46.10	47.90	47.88	33.36	974,050
3/25/2019	-3.70 / -6.95%	50.80	54.40	49.50	49.50	50.85	34.48	1,815,890
3/22/2019	-3.00 / -5.34%	56.20	58.50	52.40	53.20	54.34	37.06	2,150,930
3/21/2019	+2.20 / +4.07%	54.00	56.90	54.00	56.20	55.68	39.14	1,080,820
3/20/2019	+1.00 / +1.89%	52.50	54.00	52.40	54.00	53.25	37.61	914,100
3/19/2019	+1.70 / +3.31%	51.60	53.50	51.30	53.00	52.39	36.92	1,107,590

<<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%