Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/6/2017	-0.20 / -0.57%	34.70	35.50	34.50	34.60	34.92	13.06	722,640
6/5/2017	+2.05 / +6.26%	32.80	35.00	32.80	34.80	34.50	13.14	1,495,180
6/2/2017	+0.15 / +0.46%	32.60	32.75	32.25	32.75	32.49	12.37	582,950
6/1/2017	+0.50 / +1.56%	31.80	33.00	31.80	32.60	32.30	12.31	754,880
5/31/2017	-0.55 / -1.68%	33.40	33.40	31.95	32.10	32.21	12.12	1,098,060
5/30/2017	+1.15 / +3.65%	31.50	32.70	31.50	32.65	32.16	12.33	1,654,810
5/29/2017	-0.40 / -1.25%	32.00	32.20	31.05	31.50	31.60	11.89	1,425,040
5/26/2017	-2.00 / -5.90%	33.50	33.50	31.75	31.90	32.24	12.04	1,037,640
5/25/2017	+1.30 / +3.99%	33.00	34.60	32.90	33.90	33.71	12.12	1,537,170
5/24/2017	+2.10 / +6.89%	31.00	32.60	31.00	32.60	31.84	11.66	1,578,850
5/23/2017	-0.80 / -2.56%	31.20	31.35	30.50	30.50	30.87	10.90	984,880
5/22/2017	+0.20 / +0.64%	31.05	32.40	31.00	31.30	31.73	11.19	1,663,350
5/19/2017	+1.10 / +3.67%	29.85	31.40	29.60	31.10	30.59	11.12	1,375,990
5/18/2017	+0.70 / +2.39%	29.15	30.30	29.10	30.00	29.80	10.73	1,516,460
5/17/2017	+0.90 / +3.17%	28.50	29.35	28.40	29.30	28.87	10.48	829,270
5/16/2017	+0.20 / +0.71%	28.50	28.90	28.05	28.40	28.43	10.15	777,880
5/15/2017	+0.30 / +1.08%	28.20	28.60	28.00	28.20	28.37	10.08	573,030
5/12/2017	-0.10 / -0.36%	28.30	28.85	27.75	27.90	28.30	9.97	918,670
5/11/2017	+1.30 / +4.87%	26.70	28.20	26.70	28.00	27.63	10.01	1,590,930
5/10/2017	+0.80 / +3.09%	25.90	27.00	25.90	26.70	26.54	9.55	751,970
5/9/2017	-0.20 / -0.77%	26.10	26.10	25.70	25.90	25.85	9.26	387,240
5/8/2017	-0.40 / -1.51%	26.50	26.50	26.00	26.10	26.19	9.33	425,950
5/5/2017	0.00 / 0.00%	26.30	26.80	26.20	26.50	26.52	9.47	485,170
5/4/2017	+1.25 / +4.95%	25.30	26.80	25.30	26.50	26.14	9.47	662,810
5/3/2017	-0.10 / -0.39%	25.25	25.45	25.10	25.25	25.23	9.03	335,140
4/28/2017	0.00 / 0.00%	25.35	25.50	25.00	25.35	25.36	9.06	229,730
4/27/2017	-0.30 / -1.17%	25.60	25.65	25.20	25.35	25.41	9.06	173,370
4/26/2017	+0.75 / +3.01%	25.25	25.65	24.95	25.65	25.34	9.17	341,600
4/25/2017	-0.10 / -0.40%	25.20	25.40	24.90	24.90	25.06	8.90	372,740
4/24/2017	-0.30 / -1.19%	25.10	25.40	24.80	25.00	25.12	8.94	233,100

<<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	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%