Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2016	0.00 / 0.00%	20.60	20.80	20.30	20.60	20.45	7.17	158,420
7/1/2016	-0.20 / -0.96%	20.80	20.80	20.30	20.60	20.52	7.17	149,160
6/30/2016	0.00 / 0.00%	21.00	21.00	20.40	20.80	20.61	7.24	105,650
6/29/2016	+1.00 / +5.05%	19.70	20.80	19.70	20.80	20.20	7.24	98,800
6/28/2016	-0.30 / -1.49%	19.90	20.30	19.70	19.80	19.97	6.89	105,200
6/27/2016	-0.10 / -0.50%	20.20	20.20	18.90	20.10	19.36	7.00	96,770
6/24/2016	-1.20 / -5.61%	21.40	21.40	20.00	20.20	20.55	7.03	542,400
6/23/2016	+0.20 / +0.94%	21.00	22.10	21.00	21.40	21.61	7.45	258,900
6/22/2016	-0.10 / -0.47%	21.20	21.40	21.10	21.20	21.20	7.38	485,820
6/21/2016	-0.20 / -0.93%	21.60	21.70	21.30	21.30	21.54	7.41	285,480
6/20/2016	+0.20 / +0.94%	21.40	22.30	21.20	21.50	21.55	7.48	272,260
6/17/2016	-0.40 / -1.84%	21.70	21.70	20.60	21.30	21.24	7.41	231,450
6/16/2016	+1.40 / +6.90%	20.30	21.70	20.20	21.70	21.03	7.55	450,010
6/15/2016	+0.60 / +3.05%	19.70	20.40	19.60	20.30	20.11	7.07	213,900
6/14/2016	+0.10 / +0.51%	19.30	19.70	19.30	19.70	19.51	6.86	285,520
6/13/2016	-0.50 / -2.49%	20.10	20.30	19.60	19.60	19.94	6.82	270,560
6/10/2016	0.00 / 0.00%	20.20	20.50	20.10	20.10	20.19	7.00	686,840
6/9/2016	+0.90 / +4.69%	19.20	20.50	19.20	20.10	20.14	7.00	771,400
6/8/2016	+0.20 / +1.05%	19.00	19.20	18.80	19.20	19.08	6.68	241,240
6/7/2016	+0.20 / +1.06%	18.80	19.10	18.70	19.00	18.91	6.61	107,790
6/6/2016	+0.30 / +1.62%	18.40	19.00	18.40	18.80	18.67	6.54	80,620
6/3/2016	-0.30 / -1.60%	18.80	19.00	18.50	18.50	18.65	6.44	175,020
6/2/2016	-0.20 / -1.05%	19.10	19.30	18.60	18.80	19.07	6.54	106,690
6/1/2016	-0.30 / -1.55%	19.20	19.30	19.00	19.00	19.11	6.61	113,160
5/31/2016	+0.60 / +3.21%	18.70	19.30	18.60	19.30	18.94	6.72	595,530
5/30/2016	0.00 / 0.00%	18.80	18.80	18.40	18.70	18.64	6.51	116,430
5/27/2016	0.00 / 0.00%	18.70	18.80	18.50	18.70	18.64	6.51	4,130
5/26/2016	+0.10 / +0.54%	18.60	18.80	18.40	18.70	18.66	6.51	137,640
5/25/2016	-0.20 / -1.06%	18.80	18.80	18.60	18.60	18.73	6.47	111,450
5/24/2016	+0.20 / +1.08%	18.40	18.90	18.40	18.80	18.62	6.54	59,720

<<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%