Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/18/2017	-0.40 / -1.15%	34.70	35.20	34.25	34.50	34.57	13.03	321,060
7/17/2017	+0.10 / +0.29%	35.00	35.00	34.20	34.90	34.43	13.18	479,420
7/14/2017	-0.30 / -0.85%	35.10	35.50	34.80	34.80	35.11	13.14	335,840
7/13/2017	0.00 / 0.00%	35.40	35.40	34.70	35.10	35.05	13.25	183,770
7/12/2017	+0.50 / +1.45%	34.15	35.60	34.15	35.10	35.07	13.25	659,620
7/11/2017	+0.30 / +0.87%	34.35	34.70	33.60	34.60	34.23	13.06	571,560
7/10/2017	-1.30 / -3.65%	35.10	35.40	34.30	34.30	34.68	12.95	468,490
7/7/2017	0.00 / 0.00%	35.70	36.30	35.10	35.60	35.75	13.44	1,056,780
7/6/2017	+0.60 / +1.71%	35.00	35.90	35.00	35.60	35.59	13.44	675,590
7/5/2017	+0.50 / +1.45%	34.50	35.00	34.20	35.00	34.58	13.21	377,970
7/4/2017	-0.45 / -1.29%	34.95	34.95	34.10	34.50	34.48	13.03	357,880
7/3/2017	+0.05 / +0.14%	35.00	35.50	34.90	34.95	35.05	13.20	480,530
6/30/2017	0.00 / 0.00%	34.90	35.60	34.90	34.90	35.23	13.18	542,590
6/29/2017	+0.10 / +0.29%	34.80	35.00	34.60	34.90	34.79	13.18	414,430

<<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%