Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2011	-1.10 / -3.53%	31.20	31.20	30.10	30.10	30.10	6.42	73,720
7/1/2011	+0.20 / +0.65%	31.40	31.40	30.80	31.20	31.20	6.66	53,420
6/30/2011	-0.60 / -1.90%	31.60	31.60	31.00	31.00	31.00	6.62	39,980
6/29/2011	-0.10 / -0.32%	31.70	31.70	31.50	31.60	31.60	6.74	20,760
6/28/2011	+0.10 / +0.32%	31.60	31.80	31.50	31.70	31.70	6.77	18,250
6/27/2011	-0.20 / -0.63%	32.20	32.20	31.60	31.60	31.60	6.74	22,320
6/24/2011	0.00 / 0.00%	31.50	31.90	31.10	31.80	31.80	6.79	37,140
6/23/2011	0.00 / 0.00%	31.80	32.00	31.80	31.80	31.80	6.79	27,500
6/22/2011	+0.20 / +0.63%	31.20	32.00	31.20	31.80	31.80	6.79	1,820
6/21/2011	-0.40 / -1.25%	32.00	32.00	31.60	31.60	31.60	6.74	51,810
6/20/2011	-0.40 / -1.23%	32.40	32.40	31.90	32.00	32.00	6.83	79,620
6/17/2011	+0.10 / +0.31%	32.00	32.40	32.00	32.40	32.40	6.92	15,770
6/16/2011	0.00 / 0.00%	32.20	32.40	32.00	32.30	32.30	6.89	38,060
6/15/2011	-0.10 / -0.31%	32.20	32.30	32.20	32.30	32.30	6.89	91,870
6/14/2011	0.00 / 0.00%	32.40	32.70	32.40	32.40	32.40	6.92	92,350
6/13/2011	-0.10 / -0.31%	32.50	32.50	32.20	32.40	32.40	6.92	39,770
6/10/2011	+0.10 / +0.31%	32.40	32.70	32.40	32.50	32.50	6.94	112,810
6/9/2011	0.00 / 0.00%	32.40	32.40	32.20	32.40	32.40	6.92	84,700
6/8/2011	-0.10 / -0.31%	32.70	32.70	32.10	32.40	32.40	6.92	44,150
6/7/2011	+0.60 / +1.88%	32.40	32.50	32.10	32.50	32.50	6.94	20,500
6/6/2011	0.00 / 0.00%	31.90	31.90	31.50	31.90	31.90	6.81	56,740
6/3/2011	-0.60 / -1.85%	33.00	33.00	31.50	31.90	31.90	6.81	127,750
6/2/2011	+0.90 / +2.85%	32.80	32.80	31.60	32.50	32.50	6.94	84,890
6/1/2011	+0.80 / +2.60%	30.80	31.60	30.80	31.60	31.60	6.74	55,790
5/31/2011	+0.40 / +1.32%	30.40	30.80	30.40	30.80	30.80	6.57	48,560
5/30/2011	-0.10 / -0.33%	30.80	30.80	30.40	30.40	30.40	6.49	126,280
5/27/2011	+0.90 / +3.04%	30.00	30.50	29.70	30.50	30.50	6.51	67,050
5/26/2011	+0.60 / +2.07%	28.50	30.00	27.60	29.60	29.60	6.32	88,140
5/25/2011	-1.50 / -4.92%	30.20	30.50	29.00	29.00	29.00	6.19	65,020
5/24/2011	-0.10 / -0.33%	30.50	30.50	30.00	30.50	30.50	6.51	27,250

<<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%