Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2017	-0.30 / -0.85%	35.10	35.50	34.80	34.80	35.11	13.14	335,840
7/13/2017	0.00 / 0.00%	35.40	35.40	34.70	35.10	35.05	13.25	183,770
7/12/2017	+0.50 / +1.45%	34.15	35.60	34.15	35.10	35.07	13.25	659,620
7/11/2017	+0.30 / +0.87%	34.35	34.70	33.60	34.60	34.23	13.06	571,560
7/10/2017	-1.30 / -3.65%	35.10	35.40	34.30	34.30	34.68	12.95	468,490
7/7/2017	0.00 / 0.00%	35.70	36.30	35.10	35.60	35.75	13.44	1,056,780
7/6/2017	+0.60 / +1.71%	35.00	35.90	35.00	35.60	35.59	13.44	675,590
7/5/2017	+0.50 / +1.45%	34.50	35.00	34.20	35.00	34.58	13.21	377,970
7/4/2017	-0.45 / -1.29%	34.95	34.95	34.10	34.50	34.48	13.03	357,880
7/3/2017	+0.05 / +0.14%	35.00	35.50	34.90	34.95	35.05	13.20	480,530
6/30/2017	0.00 / 0.00%	34.90	35.60	34.90	34.90	35.23	13.18	542,590
6/29/2017	+0.10 / +0.29%	34.80	35.00	34.60	34.90	34.79	13.18	414,430
6/28/2017	+0.30 / +0.87%	34.70	35.00	34.50	34.80	34.73	13.14	462,700
6/27/2017	-1.00 / -2.82%	35.20	36.25	34.50	34.50	35.52	13.03	1,012,920
6/26/2017	-0.50 / -1.39%	35.80	36.20	35.05	35.50	35.65	13.40	518,120
6/23/2017	-0.40 / -1.10%	36.20	36.40	35.50	36.00	36.03	13.59	533,660
6/22/2017	0.00 / 0.00%	36.90	37.00	36.10	36.40	36.47	13.74	459,970
6/21/2017	+1.70 / +4.90%	35.00	36.40	34.70	36.40	35.45	13.74	991,570
6/20/2017	+0.70 / +2.06%	34.00	34.80	33.90	34.70	34.28	13.10	629,710
6/19/2017	-0.30 / -0.87%	34.50	34.50	33.70	34.00	33.93	12.84	425,650
6/16/2017	+0.20 / +0.59%	34.15	34.45	33.70	34.30	34.22	12.95	382,350
6/15/2017	+0.10 / +0.29%	34.50	34.85	34.00	34.10	34.38	12.87	394,020
6/14/2017	+1.30 / +3.98%	32.80	34.50	32.60	34.00	33.64	12.84	952,860
6/13/2017	-0.30 / -0.91%	33.00	33.50	32.10	32.70	32.84	12.35	834,410
6/12/2017	-0.90 / -2.65%	33.75	34.30	33.00	33.00	33.55	12.46	751,560
6/9/2017	-0.45 / -1.31%	34.30	35.00	33.00	33.90	34.27	12.80	490,410
6/8/2017	-0.75 / -2.14%	34.80	35.20	34.00	34.35	34.60	12.97	728,690
6/7/2017	+0.50 / +1.45%	34.50	35.30	34.25	35.10	34.75	13.25	800,700
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

<<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%