Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2016	-0.10 / -0.56%	18.00	18.00	17.80	17.90	17.93	6.40	19,350
8/24/2016	0.00 / 0.00%	18.00	18.30	18.00	18.00	18.09	6.44	6,080
8/23/2016	-0.30 / -1.64%	18.10	18.20	18.00	18.00	18.05	6.44	50,760
8/22/2016	-0.10 / -0.54%	18.40	18.40	18.30	18.30	18.35	6.54	5,910
8/19/2016	-0.10 / -0.54%	18.50	18.50	18.20	18.40	18.26	6.58	64,910
8/18/2016	+0.10 / +0.54%	18.40	18.70	18.10	18.50	18.38	6.61	10,390
8/17/2016	-0.20 / -1.08%	18.80	18.80	18.40	18.40	18.56	6.58	92,490
8/16/2016	-0.20 / -1.06%	18.90	19.00	18.60	18.60	18.84	6.65	480,030
8/15/2016	+0.10 / +0.53%	18.70	19.10	18.70	18.80	18.87	6.72	65,340
8/12/2016	-0.30 / -1.58%	18.60	18.70	18.30	18.70	18.50	6.69	20,810
8/11/2016	+0.40 / +2.15%	18.70	19.00	18.70	19.00	18.79	6.61	8,940
8/10/2016	-0.20 / -1.06%	18.80	19.00	18.50	18.60	18.66	6.47	85,510
8/9/2016	-0.30 / -1.57%	19.40	19.40	18.80	18.80	18.89	6.54	57,850
8/8/2016	0.00 / 0.00%	19.10	19.10	19.00	19.10	19.08	6.65	3,120
8/5/2016	0.00 / 0.00%	19.00	19.10	19.00	19.10	19.05	6.65	19,390
8/4/2016	0.00 / 0.00%	19.30	19.50	19.10	19.10	19.25	6.65	53,880
8/3/2016	-0.20 / -1.04%	19.30	19.30	19.00	19.10	19.06	6.65	12,070
8/2/2016	-0.10 / -0.52%	19.40	19.50	19.30	19.30	19.41	6.72	21,790
8/1/2016	0.00 / 0.00%	19.40	19.40	19.30	19.40	19.36	6.75	11,210
7/29/2016	0.00 / 0.00%	19.60	19.60	19.20	19.40	19.21	6.75	4,060
7/28/2016	-0.30 / -1.52%	19.40	19.40	19.20	19.40	19.36	6.75	9,970
7/27/2016	0.00 / 0.00%	19.30	19.70	19.30	19.70	19.70	6.86	1,320
7/26/2016	0.00 / 0.00%	19.10	19.70	19.10	19.70	19.63	6.86	46,000
7/25/2016	+0.30 / +1.55%	19.10	19.70	19.00	19.70	19.36	6.86	70,490
7/22/2016	-0.20 / -1.02%	19.60	19.60	19.00	19.40	19.14	6.75	97,950
7/21/2016	+0.40 / +2.08%	19.20	19.70	19.20	19.60	19.63	6.82	89,750
7/20/2016	-0.30 / -1.54%	19.60	19.60	19.00	19.20	19.16	6.68	24,430
7/19/2016	0.00 / 0.00%	19.50	19.80	19.20	19.50	19.32	6.79	28,930
7/18/2016	-0.50 / -2.50%	19.80	19.80	19.50	19.50	19.61	6.79	32,230
7/15/2016	+0.80 / +4.17%	19.30	20.10	19.30	20.00	19.81	6.96	95,780

<<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	845,300	8.46	0.71%
ABS	337,900	4.54	2.48%
APC	0	6.50	0.00%
APH	1,205,700	7.24	2.70%
APP	17,400	6.80	-2.86%
BMP	97,100	127.40	0.47%
BRC	18,800	14.85	0.34%
BRR	2,000	21.00	-1.87%
CSV	1,078,700	43.10	-0.23%