Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2014	+0.50 / +1.64%	29.30	31.00	29.20	31.00	31.00	9.01	10,590
8/15/2014	+1.50 / +5.17%	28.10	30.50	28.10	30.50	30.50	8.87	10,990
8/14/2014	-0.20 / -0.68%	29.00	29.20	28.10	29.00	29.00	8.43	47,960
8/13/2014	+0.70 / +2.46%	28.50	29.20	28.50	29.20	29.20	8.49	21,460
8/12/2014	+0.60 / +2.15%	27.60	29.40	27.60	28.50	28.50	8.29	14,840
8/11/2014	+0.10 / +0.36%	27.40	29.30	27.30	27.90	27.90	8.11	42,640
8/8/2014	0.00 / 0.00%	27.10	29.00	27.10	27.80	27.80	8.08	22,440
8/7/2014	-0.30 / -1.07%	27.10	28.80	27.10	27.80	27.80	8.08	11,880
8/6/2014	-0.90 / -3.10%	28.20	28.40	27.60	28.10	28.10	8.17	510
8/5/2014	+0.30 / +1.05%	28.30	30.20	28.30	29.00	29.00	8.43	4,660
8/4/2014	-0.20 / -0.69%	28.10	28.70	28.10	28.70	28.70	8.34	1,700
8/1/2014	+0.90 / +3.21%	28.90	28.90	28.90	28.90	28.90	8.40	200
7/31/2014	-0.60 / -2.10%	28.60	28.80	28.00	28.00	28.00	8.14	35,370
7/30/2014	-0.10 / -0.35%	28.80	28.80	28.60	28.60	28.60	8.32	15,010
7/29/2014	+0.40 / +1.41%	28.50	29.20	28.50	28.70	28.70	8.34	20,360
7/28/2014	+0.30 / +1.07%	27.70	29.10	27.70	28.30	28.30	8.23	29,870
7/25/2014	+0.20 / +0.72%	27.80	29.10	27.80	28.00	28.00	8.14	23,660
7/24/2014	+0.30 / +1.09%	28.50	28.80	27.70	27.80	27.80	8.08	8,770
7/23/2014	+0.10 / +0.36%	27.60	29.20	27.50	27.50	27.50	8.00	18,530
7/22/2014	-0.10 / -0.36%	26.90	28.00	26.80	27.40	27.40	7.97	56,270
7/21/2014	+0.10 / +0.36%	27.40	27.60	27.30	27.50	27.50	8.00	8,350
7/18/2014	-0.20 / -0.72%	27.30	27.70	27.30	27.40	27.40	7.97	11,630
7/17/2014	+1.30 / +4.94%	26.90	27.60	26.50	27.60	27.60	8.02	1,440
7/16/2014	-1.50 / -5.40%	27.90	28.00	26.30	26.30	26.30	7.65	49,640
7/15/2014	+0.40 / +1.46%	29.10	29.10	27.50	27.80	27.80	8.08	150
7/14/2014	+0.30 / +1.11%	27.00	27.40	27.00	27.40	27.40	7.97	5,000
7/11/2014	0.00 / 0.00%	27.40	27.40	27.10	27.10	27.10	7.88	62,510
7/10/2014	0.00 / 0.00%	27.10	27.20	27.10	27.10	27.10	7.88	23,970
7/9/2014	+0.10 / +0.37%	27.10	27.20	27.10	27.10	27.10	7.88	7,010
7/8/2014	+0.20 / +0.75%	27.00	27.00	26.90	27.00	27.00	7.85	480

<<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	1,032,500	8.45	-0.12%
ABS	314,600	4.68	3.08%
APC	15,700	6.90	6.15%
APH	1,883,900	7.50	3.59%
APP	4,800	6.60	3.13%
BMP	195,800	125.00	-1.88%
BRC	52,100	14.70	-1.01%
BRR	5,400	21.30	1.43%
CSV	776,700	42.50	-1.39%