Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2018	+1.50 / +6.12%	24.40	26.00	24.40	26.00	25.10	17.25	652,360
8/22/2018	+0.10 / +0.41%	24.50	24.80	24.30	24.50	24.50	16.26	237,830
8/21/2018	+0.50 / +2.09%	24.15	24.50	23.90	24.40	24.30	16.19	159,710
8/20/2018	-0.40 / -1.65%	24.15	24.45	23.90	23.90	23.99	15.86	212,580
8/17/2018	-0.05 / -0.21%	24.00	25.00	23.95	24.30	24.62	16.12	364,930
8/16/2018	0.00 / 0.00%	24.00	24.35	23.70	24.35	24.14	16.16	246,980
8/15/2018	-0.15 / -0.61%	24.60	25.20	24.30	24.35	24.62	16.16	355,210
8/14/2018	+0.30 / +1.24%	23.90	24.50	23.90	24.50	24.28	16.26	361,160
8/13/2018	+0.20 / +0.83%	24.10	24.45	23.60	24.20	24.20	16.06	486,190
8/10/2018	+0.40 / +1.69%	23.80	24.10	23.70	24.00	23.97	15.93	216,480
8/9/2018	0.00 / 0.00%	23.90	24.30	23.60	23.60	23.94	15.66	346,460
8/8/2018	+0.20 / +0.85%	23.65	23.65	23.30	23.60	23.52	15.66	162,440
8/7/2018	+0.05 / +0.21%	23.60	23.60	23.10	23.40	23.42	15.53	171,050
8/6/2018	-0.35 / -1.48%	23.70	23.70	22.90	23.35	23.24	15.49	254,340
8/3/2018	+0.20 / +0.85%	23.90	24.10	23.70	23.70	23.88	15.73	237,860
8/2/2018	-0.50 / -2.08%	23.60	23.90	23.40	23.50	23.63	15.59	327,620
8/1/2018	-0.80 / -3.23%	24.80	24.80	23.70	24.00	23.95	15.93	509,420
7/31/2018	+1.40 / +5.98%	23.90	24.95	23.50	24.80	24.23	16.46	873,100
7/30/2018	+1.50 / +6.85%	22.50	23.40	22.15	23.40	23.05	15.53	427,390
7/27/2018	+1.40 / +6.83%	20.60	21.90	20.45	21.90	21.61	14.53	368,360
7/26/2018	+0.50 / +2.50%	20.20	20.50	20.10	20.50	20.24	13.60	226,230
7/25/2018	+0.05 / +0.25%	19.95	20.20	19.95	20.00	20.06	13.27	199,420
7/24/2018	-0.10 / -0.50%	20.20	20.20	19.90	19.95	20.00	13.24	217,870
7/23/2018	0.00 / 0.00%	19.90	20.30	19.90	20.05	20.11	13.30	167,340
7/20/2018	-0.05 / -0.25%	19.90	20.40	19.90	20.05	20.11	13.30	159,530
7/19/2018	-0.15 / -0.74%	20.10	20.50	20.05	20.10	20.19	13.34	271,330
7/18/2018	+0.15 / +0.75%	20.30	20.80	20.00	20.25	20.39	13.44	408,130
7/17/2018	+0.20 / +1.01%	19.60	20.10	19.60	20.10	19.95	13.34	160,390
7/16/2018	-0.10 / -0.50%	20.00	20.30	19.90	19.90	20.05	13.21	166,050
7/13/2018	0.00 / 0.00%	20.00	20.20	19.90	20.00	20.00	13.27	67,850

<<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	340,400	8.36	0.72%
ABS	30,700	4.51	0.45%
APC	100	6.30	1.61%
APH	316,000	7.14	1.28%
APP	1,500	7.00	-6.67%
BMP	38,800	125.50	0.72%
BRC	6,000	14.75	0.00%
BRR	9,000	21.00	0.96%
CSV	514,800	42.35	0.83%