Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2017	+0.75 / +1.88%	39.90	40.80	39.85	40.60	40.42	15.33	463,150
8/28/2017	+0.25 / +0.63%	39.60	40.20	39.20	39.85	39.82	15.05	290,830
8/25/2017	-0.30 / -0.75%	40.00	40.40	39.60	39.60	39.99	14.95	323,910
8/24/2017	+0.30 / +0.76%	39.65	40.20	39.60	39.90	39.84	15.06	198,920
8/23/2017	+0.10 / +0.25%	39.45	40.00	39.45	39.60	39.60	14.95	273,340
8/22/2017	-0.70 / -1.74%	40.00	40.00	39.25	39.50	39.55	14.91	576,650
8/21/2017	-0.40 / -0.99%	40.60	40.90	39.80	40.20	40.30	15.18	444,570
8/18/2017	-0.50 / -1.22%	40.80	41.20	40.30	40.60	40.63	15.33	327,660
8/17/2017	-0.70 / -1.67%	41.90	42.70	41.10	41.10	42.00	15.52	468,970
8/16/2017	+0.10 / +0.24%	41.70	41.90	41.10	41.80	41.59	15.78	266,670
8/15/2017	+2.05 / +5.17%	39.65	41.70	39.65	41.70	40.72	15.74	867,160
8/14/2017	+0.15 / +0.38%	39.80	39.90	39.20	39.65	39.52	14.97	123,440
8/11/2017	-0.40 / -1.00%	39.80	39.80	39.05	39.50	39.46	14.91	273,190
8/10/2017	+0.90 / +2.31%	38.80	39.95	38.80	39.90	39.38	15.06	524,810
8/9/2017	-1.00 / -2.50%	40.30	40.30	37.60	39.00	38.97	14.73	1,032,490
8/8/2017	-0.30 / -0.74%	40.10	40.70	39.70	40.00	40.19	15.10	618,820
8/7/2017	+0.55 / +1.38%	40.00	40.60	40.00	40.30	40.25	15.22	770,230
8/4/2017	0.00 / 0.00%	39.50	40.00	39.40	39.75	39.68	15.01	254,800
8/3/2017	+0.95 / +2.45%	38.80	40.50	38.75	39.75	39.50	15.01	477,150
8/2/2017	0.00 / 0.00%	38.80	38.95	38.25	38.80	38.63	14.65	369,440
8/1/2017	+0.10 / +0.26%	38.60	39.30	38.30	38.80	38.78	14.65	385,160
7/31/2017	+0.10 / +0.26%	38.60	39.45	38.30	38.70	38.89	14.61	468,130
7/28/2017	+1.20 / +3.21%	37.20	39.00	37.20	38.60	38.42	14.57	907,970
7/27/2017	-0.10 / -0.27%	37.60	37.70	37.15	37.40	37.45	14.12	551,810
7/26/2017	+1.00 / +2.74%	36.80	37.50	36.40	37.50	37.07	14.16	1,418,610
7/25/2017	+2.00 / +5.80%	34.15	36.50	34.15	36.50	35.30	13.78	852,010
7/24/2017	+0.30 / +0.88%	34.00	34.50	33.90	34.50	34.25	13.03	161,020
7/21/2017	0.00 / 0.00%	34.20	34.70	34.20	34.20	34.53	12.91	194,220
7/20/2017	+0.05 / +0.15%	34.15	34.60	34.15	34.20	34.42	12.91	234,380
7/19/2017	-0.35 / -1.01%	34.50	34.95	34.15	34.15	34.41	12.89	201,130

<<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	811,000	8.46	0.71%
ABS	334,400	4.53	2.26%
APC	0	6.50	0.00%
APH	1,189,700	7.24	2.70%
APP	17,200	6.70	-4.29%
BMP	93,200	126.80	0.00%
BRC	18,800	14.85	0.34%
BRR	500	21.00	-1.87%
CSV	1,021,500	43.05	-0.35%