Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2019	-0.40 / -0.58%	68.50	69.40	68.20	68.60	68.74	47.78	363,620
7/26/2019	+0.20 / +0.29%	68.30	69.60	68.30	69.00	69.05	48.06	657,120
7/25/2019	-1.70 / -2.41%	70.50	70.80	68.80	68.80	69.49	47.92	731,890
7/24/2019	+0.70 / +1.00%	69.90	71.50	68.50	70.50	69.55	49.11	992,290
7/23/2019	+2.30 / +3.41%	68.30	69.90	68.20	69.80	68.97	48.62	1,185,960
7/22/2019	+2.50 / +3.85%	65.00	67.50	65.00	67.50	66.95	47.02	1,064,470
7/19/2019	+0.60 / +0.93%	66.00	67.60	65.00	65.00	66.41	45.27	775,010
7/18/2019	+2.90 / +4.72%	61.40	64.50	61.30	64.40	63.27	44.86	1,006,890
7/17/2019	-0.40 / -0.65%	62.00	62.00	61.20	61.50	61.57	42.84	405,070
7/16/2019	+1.10 / +1.81%	61.00	62.30	61.00	61.90	61.82	43.12	451,350
7/15/2019	+1.10 / +1.84%	59.70	61.20	59.70	60.80	60.61	42.35	477,440
7/12/2019	-0.10 / -0.17%	60.00	60.30	59.60	59.70	59.91	41.58	281,240
7/11/2019	0.00 / 0.00%	60.00	60.80	59.40	59.80	60.00	41.65	503,470
7/10/2019	+0.20 / +0.34%	60.00	61.20	59.60	59.80	60.10	41.65	430,010
7/9/2019	+1.00 / +1.71%	58.50	59.60	58.10	59.60	59.02	41.51	1,111,380
7/8/2019	-2.00 / -3.30%	58.50	59.50	58.20	58.60	58.73	40.82	607,450
7/5/2019	-0.40 / -0.66%	61.10	61.50	60.60	60.60	60.94	42.21	555,300
7/4/2019	+1.50 / +2.52%	59.20	61.40	59.20	61.00	60.44	42.49	922,400
7/3/2019	0.00 / 0.00%	59.50	60.20	58.90	59.50	59.67	41.44	404,710
7/2/2019	+0.20 / +0.34%	59.30	60.40	59.10	59.50	59.43	41.44	468,310
7/1/2019	-1.90 / -3.10%	59.50	59.80	59.00	59.30	59.45	41.30	308,850
6/28/2019	+3.60 / +6.25%	57.50	61.20	57.10	61.20	59.06	42.63	395,930
6/27/2019	-0.30 / -0.52%	58.30	58.60	57.60	57.60	58.07	40.12	283,890
6/26/2019	+0.50 / +0.87%	58.00	58.00	57.30	57.90	57.72	40.33	182,540
6/25/2019	+0.40 / +0.70%	57.00	57.80	56.70	57.40	57.29	39.98	140,140
6/24/2019	-1.90 / -3.23%	58.80	58.90	56.90	57.00	57.46	39.70	573,230
6/21/2019	+0.10 / +0.17%	58.70	59.00	58.20	58.90	58.67	41.03	416,810
6/20/2019	+0.20 / +0.34%	58.70	59.30	58.70	58.80	58.98	40.96	389,590
6/19/2019	+2.60 / +4.64%	56.20	58.60	56.20	58.60	57.75	40.82	399,630
6/18/2019	+0.20 / +0.36%	56.00	56.30	55.70	56.00	55.95	39.01	153,270

<<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%