Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2015	+0.10 / +0.57%	17.50	17.60	17.50	17.60	17.55	5.62	1,500
8/31/2015	0.00 / 0.00%	17.50	17.50	17.50	17.50	17.50	5.59	470
8/28/2015	+0.10 / +0.57%	17.50	18.60	17.50	17.50	17.80	5.59	4,270
8/27/2015	-0.40 / -2.25%	18.00	18.10	17.30	17.40	17.67	5.56	38,260
8/26/2015	0.00 / 0.00%	17.80	18.00	17.80	17.80	17.80	5.68	5,000
8/25/2015	0.00 / 0.00%	17.80	17.80	17.80	17.80	17.80	5.68	7,980
8/24/2015	-0.50 / -2.73%	18.30	18.30	17.80	17.80	18.05	5.68	910
8/21/2015	-0.50 / -2.66%	18.80	18.80	18.20	18.30	18.60	5.84	4,570
8/20/2015	-0.20 / -1.05%	19.00	19.00	18.80	18.80	18.90	6.00	2,360
8/19/2015	-0.50 / -2.56%	19.00	19.00	19.00	19.00	19.00	6.07	4,160
8/18/2015	+0.50 / +2.63%	18.90	19.50	18.90	19.50	19.44	6.23	1,800
8/17/2015	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	6.07	1,470
8/14/2015	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	6.07	1,800
8/13/2015	-0.40 / -2.06%	19.20	19.20	19.00	19.00	19.06	6.07	4,040
8/12/2015	0.00 / 0.00%	19.40	19.40	19.40	19.40	19.40	6.19	10
8/11/2015	+0.10 / +0.52%	19.40	19.40	19.40	19.40	19.40	6.19	200
8/10/2015	-0.20 / -1.03%	19.50	19.50	19.30	19.30	19.35	6.16	18,860
8/7/2015	+0.30 / +1.56%	19.50	19.50	19.50	19.50	19.50	6.23	20
8/6/2015	-0.10 / -0.52%	19.40	19.40	19.20	19.20	19.33	6.13	6,000
8/5/2015	-0.50 / -2.53%	19.60	19.80	19.30	19.30	19.32	6.16	7,400
8/4/2015	+0.30 / +1.54%	19.50	19.80	19.30	19.80	19.42	6.32	3,810
8/3/2015	+0.10 / +0.52%	19.40	19.90	19.40	19.50	19.55	6.23	1,260
7/31/2015	0.00 / 0.00%	19.50	19.50	19.40	19.40	19.45	6.19	2,800
7/30/2015	-0.40 / -2.02%	19.80	19.80	19.40	19.40	19.74	6.19	1,520
7/29/2015	+0.20 / +1.02%	19.60	19.80	19.30	19.80	19.44	6.32	16,510
7/28/2015	-0.60 / -2.97%	19.90	19.90	19.50	19.60	19.65	6.26	14,250
7/27/2015	+0.30 / +1.51%	19.70	20.80	19.70	20.20	20.00	6.45	3,500
7/24/2015	0.00 / 0.00%	19.90	20.80	19.90	19.90	20.12	6.35	16,700
7/23/2015	-0.10 / -0.50%	19.90	19.90	19.90	19.90	19.90	6.35	3,300
7/22/2015	+0.20 / +1.01%	20.50	20.50	19.80	20.00	19.95	6.39	18,700

<<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%