Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2012	-1.30 / -4.92%	26.40	26.40	25.10	25.10	25.10	5.97	223,710
8/24/2012	+0.50 / +1.93%	25.00	27.00	25.00	26.40	26.40	6.28	116,280
8/23/2012	-1.30 / -4.78%	26.50	26.60	25.90	25.90	25.90	6.16	174,590
8/22/2012	-0.70 / -2.51%	27.00	27.90	26.80	27.20	27.20	6.47	118,670
8/21/2012	-1.40 / -4.78%	29.40	29.40	27.90	27.90	27.90	6.64	238,400
8/20/2012	-0.10 / -0.34%	29.50	29.70	29.30	29.30	29.30	6.97	134,950
8/17/2012	0.00 / 0.00%	29.50	29.70	29.30	29.40	29.40	6.99	49,870
8/16/2012	0.00 / 0.00%	29.50	29.50	29.20	29.40	29.40	6.99	33,460
8/15/2012	0.00 / 0.00%	29.70	29.70	29.30	29.40	29.40	6.99	38,920
8/14/2012	-0.10 / -0.34%	29.70	30.00	29.40	29.40	29.40	6.99	53,120
8/13/2012	-0.20 / -0.67%	29.70	29.90	29.50	29.50	29.50	7.02	38,800
8/10/2012	-0.40 / -1.33%	29.90	30.00	29.70	29.70	29.70	7.07	50,040
8/9/2012	+0.30 / +1.01%	30.40	30.40	30.00	30.10	30.10	7.16	41,320
8/8/2012	0.00 / 0.00%	29.90	29.90	29.60	29.80	29.80	7.09	32,190
8/7/2012	-0.30 / -1.00%	30.10	30.10	29.60	29.80	29.80	7.09	38,390
8/6/2012	+0.70 / +2.38%	29.50	30.40	29.40	30.10	30.10	7.16	59,050
8/3/2012	+0.20 / +0.68%	29.30	29.40	29.20	29.40	29.40	6.99	25,840
8/2/2012	-0.10 / -0.34%	29.40	29.60	29.20	29.20	29.20	6.95	29,750
8/1/2012	-0.50 / -1.68%	29.30	29.50	29.00	29.30	29.30	6.97	76,380
7/31/2012	+0.60 / +2.05%	29.30	30.60	29.30	29.80	29.80	7.09	109,910
7/30/2012	0.00 / 0.00%	29.10	29.30	28.70	29.20	29.20	6.95	78,800
7/27/2012	-0.40 / -1.35%	29.60	29.80	29.00	29.20	29.20	6.95	146,890
7/26/2012	-0.30 / -1.00%	29.90	30.00	29.50	29.60	29.60	7.04	84,750
7/25/2012	-0.10 / -0.33%	30.00	30.10	29.60	29.90	29.90	7.11	67,910
7/24/2012	-0.80 / -2.60%	30.70	30.70	29.90	30.00	30.00	7.14	99,690
7/23/2012	-0.10 / -0.32%	30.50	31.30	30.50	30.80	30.80	7.33	117,390
7/20/2012	+0.30 / +0.98%	31.00	31.90	30.80	30.90	30.90	7.35	358,620
7/19/2012	+0.70 / +2.34%	30.00	30.60	29.70	30.60	30.60	7.28	157,560
7/18/2012	-0.10 / -0.33%	30.00	30.40	29.70	29.90	29.90	7.11	36,150
7/17/2012	+0.30 / +1.01%	30.00	30.10	29.80	30.00	30.00	7.14	42,570

<<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	337,100	8.35	0.36%
ABS	148,200	4.35	1.16%
APC	1,600	6.90	0.00%
APH	192,000	7.35	-0.81%
APP	1,100	6.60	3.13%
BMP	323,300	124.00	-0.96%
BRC	18,100	14.60	-1.02%
BRR	1,900	21.00	-5.41%
CSV	1,371,400	43.20	1.77%