Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/14/2010	0.00 / 0.00%	38.80	38.80	38.10	38.10	38.10	7.49	40,900
6/11/2010	+0.50 / +1.33%	38.40	38.40	37.80	38.10	38.10	7.49	151,370
6/10/2010	+0.50 / +1.35%	37.40	37.90	37.40	37.60	37.60	7.39	34,120
6/9/2010	-0.30 / -0.80%	37.50	37.60	37.10	37.10	37.10	7.29	43,000
6/8/2010	+0.10 / +0.27%	38.40	38.40	37.20	37.40	37.40	7.35	43,780
6/7/2010	-1.20 / -3.12%	37.00	37.70	37.00	37.30	37.30	7.33	184,380
6/4/2010	-0.20 / -0.52%	39.00	39.00	38.50	38.50	38.50	7.57	55,580
6/3/2010	+0.20 / +0.52%	39.00	39.00	38.70	38.70	38.70	7.60	74,610
6/2/2010	+0.10 / +0.26%	38.40	38.90	38.40	38.50	38.50	7.57	69,560
6/1/2010	-0.10 / -0.26%	38.20	38.60	38.20	38.40	38.40	7.55	93,160
5/31/2010	-0.60 / -1.53%	39.10	39.10	38.00	38.50	38.50	7.57	68,780
5/28/2010	+0.80 / +2.09%	39.80	39.80	38.80	39.10	39.10	7.68	285,660
5/27/2010	+1.00 / +2.68%	37.00	38.30	37.00	38.30	38.30	7.53	23,360
5/26/2010	+1.10 / +3.04%	36.20	37.30	36.20	37.30	37.30	7.33	105,580
5/25/2010	-0.70 / -1.90%	37.00	37.40	36.20	36.20	36.20	7.11	70,050
5/24/2010	+0.80 / +2.22%	36.10	37.60	35.50	36.90	36.90	7.25	74,690
5/21/2010	-1.80 / -4.75%	36.50	36.80	36.10	36.10	36.10	7.09	246,980
5/20/2010	+0.40 / +1.07%	35.80	38.00	35.80	37.90	37.90	7.45	154,720
5/19/2010	-1.00 / -2.60%	37.70	38.30	37.50	37.50	37.50	7.37	147,580
5/18/2010	-0.10 / -0.26%	37.80	38.60	37.50	38.50	38.50	7.57	131,080
5/17/2010	-1.10 / -2.77%	39.00	39.50	38.50	38.60	38.60	7.58	93,480
5/14/2010	0.00 / 0.00%	40.80	40.80	39.70	39.70	39.70	7.80	52,220
5/13/2010	+0.10 / +0.25%	39.60	41.20	39.60	39.70	39.70	7.80	84,330
5/12/2010	-1.20 / -2.94%	40.00	40.80	39.20	39.60	39.60	7.78	184,430
5/11/2010	0.00 / 0.00%	41.70	41.70	40.60	40.80	40.80	8.02	200,130
5/10/2010	-1.20 / -2.86%	41.30	41.30	40.70	40.80	40.80	8.02	197,740
5/7/2010	-0.50 / -1.18%	42.00	42.10	41.40	42.00	42.00	8.25	523,670
5/6/2010	0.00 / 0.00%	42.50	42.80	42.20	42.50	42.50	8.35	212,980
5/5/2010	-0.30 / -0.70%	42.00	42.80	42.00	42.50	42.50	8.35	171,380
5/4/2010	0.00 / 0.00%	43.00	43.00	42.60	42.80	42.80	8.41	199,110

<<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	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%