Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2013	0.00 / 0.00%	29.10	29.10	29.00	29.00	29.00	7.62	14,690
8/22/2013	-0.10 / -0.34%	29.00	29.10	29.00	29.00	29.00	7.62	22,350
8/21/2013	-0.30 / -1.02%	29.40	29.40	29.10	29.10	29.10	7.65	25,730
8/20/2013	0.00 / 0.00%	29.40	29.50	29.30	29.40	29.40	7.73	45,560
8/19/2013	0.00 / 0.00%	28.90	29.60	28.90	29.40	29.40	7.73	10,630
8/16/2013	+0.20 / +0.68%	29.10	29.40	29.10	29.40	29.40	7.73	16,970
8/15/2013	+0.20 / +0.69%	28.70	29.20	28.70	29.20	29.20	7.67	23,070
8/14/2013	+0.30 / +1.05%	28.90	29.00	28.60	29.00	29.00	7.62	29,970
8/13/2013	-0.50 / -1.71%	28.70	29.10	28.60	28.70	28.70	7.54	24,340
8/12/2013	-0.20 / -0.68%	29.00	29.30	28.90	29.20	29.20	7.67	13,440
8/9/2013	+1.00 / +3.52%	28.40	29.40	28.40	29.40	29.40	7.73	55,330
8/8/2013	0.00 / 0.00%	28.40	28.50	28.40	28.40	28.40	7.46	91,770
8/7/2013	0.00 / 0.00%	28.30	28.50	28.30	28.40	28.40	7.46	155,000
8/6/2013	-0.30 / -1.05%	28.70	28.70	28.40	28.40	28.40	7.46	107,410
8/5/2013	+0.20 / +0.70%	28.50	29.00	28.50	28.70	28.70	7.54	19,100
8/2/2013	+0.30 / +1.06%	28.50	28.60	28.50	28.50	28.50	7.49	86,800
8/1/2013	-0.10 / -0.35%	28.30	28.30	28.10	28.20	28.20	7.41	224,700
7/31/2013	-0.10 / -0.35%	28.40	28.40	28.30	28.30	28.30	7.44	58,190
7/30/2013	0.00 / 0.00%	28.20	28.40	28.00	28.40	28.40	7.46	1,010
7/29/2013	-0.10 / -0.35%	28.40	28.40	28.40	28.40	28.40	7.46	1,900
7/26/2013	0.00 / 0.00%	28.50	28.50	28.40	28.50	28.50	7.49	41,560
7/25/2013	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	7.49	36,880
7/24/2013	-0.60 / -2.06%	28.80	28.80	28.40	28.50	28.50	7.49	12,710
7/23/2013	0.00 / 0.00%	29.10	29.10	28.20	29.10	29.10	7.65	29,980
7/22/2013	+0.10 / +0.34%	29.10	29.80	29.00	29.10	29.10	7.65	3,720
7/19/2013	-0.60 / -2.03%	29.60	29.60	29.00	29.00	29.00	7.62	65,570
7/18/2013	-0.40 / -1.33%	30.30	30.30	29.60	29.60	29.60	7.78	988,730
7/17/2013	+0.10 / +0.33%	30.00	30.10	29.90	30.00	30.00	7.88	210,840
7/16/2013	0.00 / 0.00%	29.90	30.10	29.90	29.90	29.90	7.86	119,320
7/15/2013	-0.10 / -0.33%	30.00	30.10	29.90	29.90	29.90	7.86	40,550

<<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	1,021,500	8.32	-0.83%
ABS	301,500	4.30	-5.49%
APC	0	6.90	0.00%
APH	708,100	7.41	0.00%
APP	4,600	6.40	-3.03%
BMP	125,800	125.20	-0.56%
BRC	48,700	14.75	0.34%
BRR	45,200	21.50	-1.83%
CSV	1,059,800	42.45	1.07%