Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2015	-0.20 / -1.01%	19.70	19.80	19.70	19.70	19.73	6.29	1,240
7/8/2015	-0.10 / -0.50%	20.00	20.00	19.90	19.90	20.00	6.35	900
7/7/2015	0.00 / 0.00%	20.00	20.00	19.90	20.00	19.98	6.39	1,970
7/6/2015	0.00 / 0.00%	20.50	20.50	20.00	20.00	20.04	6.39	930
7/3/2015	0.00 / 0.00%	20.00	20.10	20.00	20.00	20.03	6.39	1,860
7/2/2015	+0.20 / +1.01%	20.00	20.00	20.00	20.00	20.00	6.39	200
7/1/2015	-0.20 / -1.00%	19.80	19.80	19.80	19.80	19.80	6.32	170
6/30/2015	+0.10 / +0.50%	19.90	20.00	19.90	20.00	19.95	6.39	11,970
6/29/2015	-0.10 / -0.50%	20.00	20.00	19.90	19.90	20.00	6.35	10,800
6/26/2015	+0.20 / +1.01%	20.00	20.00	20.00	20.00	20.00	6.39	20,730
6/25/2015	-0.20 / -1.00%	20.00	20.00	19.80	19.80	19.98	6.32	35,080
6/24/2015	0.00 / 0.00%	19.90	20.00	19.00	20.00	20.00	6.39	14,000
6/23/2015	0.00 / 0.00%	20.00	20.00	19.90	20.00	20.00	6.39	13,650
6/22/2015	+0.10 / +0.50%	20.00	20.00	20.00	20.00	20.00	6.39	200
6/19/2015	-0.10 / -0.50%	20.20	20.20	19.90	19.90	20.05	6.35	120
6/18/2015	0.00 / 0.00%	20.50	20.50	20.00	20.00	20.25	6.39	1,560
6/17/2015	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	6.39	700
6/16/2015	-0.20 / -0.99%	20.20	20.20	20.00	20.00	20.10	6.39	1,760
6/15/2015	0.00 / 0.00%	20.20	20.20	20.20	20.20	20.20	6.45	0
6/12/2015	-0.10 / -0.49%	20.60	20.60	20.20	20.20	20.53	6.45	24,060
6/11/2015	-0.30 / -1.46%	20.60	21.50	20.30	20.30	21.07	6.48	60,040
6/10/2015	+0.50 / +2.49%	20.00	20.60	20.00	20.60	20.39	6.58	12,850
6/9/2015	-0.40 / -1.95%	20.50	20.50	20.00	20.10	20.22	6.42	2,720
6/8/2015	0.00 / 0.00%	20.50	20.60	20.50	20.50	20.57	6.54	21,100
6/5/2015	+0.20 / +0.99%	20.50	20.50	20.50	20.50	20.50	6.54	8,400
6/4/2015	+0.30 / +1.50%	20.20	20.40	20.20	20.30	20.34	6.48	2,950
6/3/2015	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	6.39	0
6/2/2015	-0.60 / -2.91%	20.60	20.60	20.00	20.00	20.40	6.39	2,010
6/1/2015	0.00 / 0.00%	20.60	20.60	20.60	20.60	20.60	6.58	10
5/29/2015	+0.40 / +1.98%	20.60	20.60	20.60	20.60	20.60	6.58	3,000

<<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%