Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2012	-0.80 / -2.60%	30.70	30.70	29.90	30.00	30.00	7.14	99,690
7/23/2012	-0.10 / -0.32%	30.50	31.30	30.50	30.80	30.80	7.33	117,390
7/20/2012	+0.30 / +0.98%	31.00	31.90	30.80	30.90	30.90	7.35	358,620
7/19/2012	+0.70 / +2.34%	30.00	30.60	29.70	30.60	30.60	7.28	157,560
7/18/2012	-0.10 / -0.33%	30.00	30.40	29.70	29.90	29.90	7.11	36,150
7/17/2012	+0.30 / +1.01%	30.00	30.10	29.80	30.00	30.00	7.14	42,570
7/16/2012	-0.40 / -1.33%	29.60	30.10	29.50	29.70	29.70	7.07	62,070
7/13/2012	+1.00 / +3.44%	29.10	30.50	29.10	30.10	30.10	7.16	129,080
7/12/2012	+0.30 / +1.04%	29.20	29.20	28.80	29.10	29.10	6.92	25,840
7/11/2012	+0.30 / +1.05%	29.00	29.20	28.80	28.80	28.80	6.85	70,150
7/10/2012	-0.20 / -0.70%	28.90	29.00	28.50	28.50	28.50	6.78	88,330
7/9/2012	-0.90 / -3.04%	30.00	30.00	28.60	28.70	28.70	6.83	92,440
7/6/2012	+0.10 / +0.34%	29.80	30.40	29.50	29.60	29.60	7.04	70,490
7/5/2012	+0.80 / +2.79%	28.90	29.60	28.70	29.50	29.50	7.02	95,130
7/4/2012	-0.20 / -0.69%	29.40	29.50	28.60	28.70	28.70	6.83	28,020
7/3/2012	-0.40 / -1.37%	29.60	30.20	28.60	28.90	28.90	6.87	61,730
7/2/2012	-0.80 / -2.66%	30.10	30.10	29.30	29.30	29.30	6.97	34,300
6/29/2012	+0.80 / +2.73%	29.70	30.20	29.20	30.10	30.10	7.16	61,410
6/28/2012	+0.30 / +1.03%	29.00	29.30	28.60	29.30	29.30	6.97	25,750
6/27/2012	+0.20 / +0.69%	29.10	30.20	28.80	29.00	29.00	6.90	153,050
6/26/2012	-1.00 / -3.36%	30.10	30.10	28.80	28.80	28.80	6.85	146,200
6/25/2012	-1.20 / -3.87%	30.90	31.10	29.80	29.80	29.80	7.09	108,430
6/22/2012	-0.50 / -1.59%	30.80	31.20	30.60	31.00	31.00	7.37	106,500
6/21/2012	+0.10 / +0.32%	31.10	31.50	31.00	31.50	31.50	7.49	57,880
6/20/2012	+0.30 / +0.96%	31.20	31.60	31.00	31.40	31.40	7.47	50,110
6/19/2012	-0.50 / -1.58%	31.60	31.60	30.90	31.10	31.10	7.40	37,630
6/18/2012	0.00 / 0.00%	32.30	32.40	31.50	31.60	31.60	7.52	88,370
6/15/2012	+1.10 / +3.61%	30.50	32.00	30.40	31.60	31.60	7.52	161,140
6/14/2012	-1.00 / -3.17%	31.00	31.00	30.30	30.50	30.50	7.26	89,800
6/13/2012	+0.50 / +1.61%	31.70	31.70	30.20	31.50	31.50	7.49	110,430

<<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	458,300	8.35	0.36%
ABS	211,500	4.37	1.63%
APC	1,600	6.90	0.00%
APH	257,700	7.40	-0.13%
APP	1,100	6.60	3.13%
BMP	431,900	125.60	0.32%
BRC	18,200	14.70	-0.34%
BRR	2,000	21.00	-5.41%
CSV	1,612,700	42.95	1.18%