Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2011	-0.40 / -1.27%	31.50	31.50	30.90	31.00	31.00	6.62	7,690
8/23/2011	-0.10 / -0.32%	31.50	31.50	31.40	31.40	31.40	6.70	5,500
8/22/2011	+0.70 / +2.27%	30.70	31.50	30.70	31.50	31.50	6.72	3,820
8/19/2011	0.00 / 0.00%	29.60	30.80	29.60	30.80	30.80	6.57	6,100
8/18/2011	+0.20 / +0.65%	30.60	30.80	30.50	30.80	30.80	6.57	32,530
8/17/2011	+0.30 / +0.99%	30.50	30.60	30.50	30.60	30.60	6.53	1,820
8/16/2011	+0.30 / +1.00%	30.50	30.50	30.00	30.30	30.30	6.47	10,500
8/15/2011	+0.20 / +0.67%	29.80	30.00	29.80	30.00	30.00	6.40	4,000
8/12/2011	-0.10 / -0.33%	29.80	29.80	29.50	29.80	29.80	6.36	9,760
8/11/2011	-0.20 / -0.66%	28.90	30.20	28.90	29.90	29.90	6.38	19,300
8/10/2011	+0.10 / +0.33%	30.00	30.30	30.00	30.10	30.10	6.42	13,360
8/9/2011	-0.40 / -1.32%	30.00	30.40	29.40	30.00	30.00	6.40	31,380
8/8/2011	-0.30 / -0.98%	30.40	30.40	30.40	30.40	30.40	6.49	14,300
8/5/2011	+0.20 / +0.66%	30.20	30.70	30.20	30.70	30.70	6.55	22,400
8/4/2011	+0.10 / +0.33%	30.20	30.50	30.20	30.50	30.50	6.51	21,230
8/3/2011	0.00 / 0.00%	30.40	30.40	30.00	30.40	30.40	6.49	29,000
8/2/2011	-0.10 / -0.33%	30.50	30.50	30.40	30.40	30.40	6.49	11,700
8/1/2011	+0.30 / +0.99%	30.20	30.60	30.20	30.50	30.50	6.51	38,340
7/29/2011	0.00 / 0.00%	30.20	30.20	30.00	30.20	30.20	6.45	17,350
7/28/2011	-0.10 / -0.33%	30.40	30.40	30.20	30.20	30.20	6.45	28,450
7/27/2011	-0.10 / -0.33%	30.40	30.40	30.30	30.30	30.30	6.47	19,570
7/26/2011	-0.10 / -0.33%	30.50	30.50	30.40	30.40	30.40	6.49	31,670
7/25/2011	-0.90 / -2.87%	31.00	31.00	30.50	30.50	30.50	6.51	16,450
7/22/2011	+0.40 / +1.29%	31.00	31.40	30.80	31.40	31.40	6.70	16,900
7/21/2011	+0.10 / +0.32%	30.90	31.00	30.60	31.00	31.00	6.62	25,200
7/20/2011	0.00 / 0.00%	30.50	31.00	30.40	30.90	30.90	6.60	47,310
7/19/2011	-0.10 / -0.32%	30.80	30.90	30.80	30.90	30.90	6.60	24,120
7/18/2011	0.00 / 0.00%	31.00	31.00	30.70	31.00	31.00	6.62	30,470
7/15/2011	0.00 / 0.00%	31.00	31.00	30.80	31.00	31.00	6.62	36,750
7/14/2011	0.00 / 0.00%	31.00	31.00	30.90	31.00	31.00	6.62	37,360

<<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	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%