Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2010	+0.20 / +0.57%	36.40	36.40	34.80	35.20	35.20	6.92	79,320
8/25/2010	-1.80 / -4.89%	36.60	36.60	35.00	35.00	35.00	6.88	127,380
8/24/2010	-1.00 / -2.65%	37.90	37.90	36.80	36.80	36.80	7.23	149,710
8/23/2010	+0.10 / +0.27%	38.90	38.90	37.50	37.80	37.80	7.43	52,770
8/20/2010	-1.20 / -3.08%	39.00	39.00	37.70	37.70	37.70	7.41	94,610
8/19/2010	+0.40 / +1.04%	38.80	39.00	38.50	38.90	38.90	7.64	57,250
8/18/2010	-0.30 / -0.77%	38.90	39.00	38.50	38.50	38.50	7.57	66,960
8/17/2010	-1.00 / -2.51%	38.50	39.80	38.40	38.80	38.80	7.62	69,300
8/16/2010	+1.40 / +3.65%	39.60	39.80	39.00	39.80	39.80	7.82	106,800
8/13/2010	+0.90 / +2.40%	37.30	38.50	37.30	38.40	38.40	7.55	64,760
8/12/2010	-1.50 / -3.85%	39.00	39.00	37.50	37.50	37.50	7.37	101,280
8/11/2010	+0.50 / +1.30%	39.90	39.90	38.50	39.00	39.00	7.66	23,680
8/10/2010	-0.20 / -0.52%	38.70	39.00	37.60	38.50	38.50	7.57	98,710
8/9/2010	-0.80 / -2.03%	40.00	40.00	38.70	38.70	38.70	7.60	75,900
8/6/2010	0.00 / 0.00%	40.00	40.10	39.50	39.50	39.50	7.76	135,980
8/5/2010	+0.20 / +0.51%	39.50	39.50	39.30	39.50	39.50	7.76	43,110
8/4/2010	-0.90 / -2.24%	40.20	40.20	39.00	39.30	39.30	7.72	31,860
8/3/2010	+1.70 / +4.42%	38.50	40.40	38.50	40.20	40.20	7.90	257,840
8/2/2010	-0.10 / -0.26%	38.60	38.60	38.40	38.50	38.50	7.57	16,050
7/30/2010	+0.20 / +0.52%	38.40	39.40	38.40	38.60	38.60	7.58	29,310
7/29/2010	0.00 / 0.00%	38.40	38.50	38.30	38.40	38.40	7.55	100,910
7/28/2010	-1.00 / -2.54%	38.90	39.40	38.40	38.40	38.40	7.55	56,500
7/27/2010	-0.60 / -1.50%	40.30	40.30	39.40	39.40	39.40	7.74	54,460
7/26/2010	0.00 / 0.00%	40.40	40.80	39.60	40.00	40.00	7.86	19,870
7/23/2010	0.00 / 0.00%	40.00	40.50	40.00	40.00	40.00	7.86	38,220
7/22/2010	-1.60 / -3.85%	41.60	41.70	39.70	40.00	40.00	7.86	78,820
7/21/2010	+1.60 / +4.00%	40.50	42.00	40.50	41.60	41.60	8.17	382,430
7/20/2010	+1.00 / +2.56%	39.60	40.00	39.50	40.00	40.00	7.86	238,080
7/19/2010	-0.30 / -0.76%	39.00	39.30	39.00	39.00	39.00	7.66	37,190
7/16/2010	-0.20 / -0.51%	39.70	39.80	39.30	39.30	39.30	7.72	116,390

<<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%