Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2019	+2.30 / +3.20%	73.00	74.30	72.30	74.10	73.40	51.61	645,840
8/19/2019	+0.20 / +0.28%	72.00	72.40	71.50	71.80	71.80	50.01	176,390
8/16/2019	-0.40 / -0.56%	72.70	73.00	71.60	71.60	72.47	49.87	256,200
8/15/2019	+2.80 / +4.05%	68.30	72.00	67.50	72.00	69.13	50.15	965,550
8/14/2019	-0.80 / -1.14%	70.10	71.70	68.50	69.20	69.51	48.20	515,280
8/13/2019	-2.50 / -3.45%	72.50	72.50	69.70	70.00	70.67	48.76	786,510
8/12/2019	-2.80 / -3.72%	75.30	75.30	72.50	72.50	73.98	50.50	660,450
8/9/2019	+0.10 / +0.13%	75.30	76.70	75.30	75.30	75.97	52.45	334,520
8/8/2019	-0.40 / -0.53%	75.60	76.30	75.20	75.20	75.73	52.38	232,050
8/7/2019	+0.30 / +0.40%	74.60	75.90	73.50	75.60	74.64	52.66	590,390
8/6/2019	-0.30 / -0.40%	74.70	76.60	74.20	75.30	75.51	52.45	719,900
8/5/2019	+1.60 / +2.16%	75.00	75.80	72.60	75.60	73.94	52.66	584,510
8/2/2019	+1.80 / +2.49%	72.00	74.10	72.00	74.00	73.48	51.54	794,670
8/1/2019	+2.60 / +3.74%	70.00	72.50	70.00	72.20	71.81	50.29	992,670
7/31/2019	+2.10 / +3.11%	67.10	69.60	66.80	69.60	68.15	48.48	440,800
7/30/2019	-1.10 / -1.60%	68.60	69.60	67.50	67.50	68.35	47.02	532,880
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

<<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%