Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2019	-0.10 / -0.18%	54.70	55.80	54.00	54.90	54.87	38.55	621,860
9/12/2019	-0.30 / -0.54%	55.90	56.70	55.00	55.00	56.02	38.62	738,510
9/11/2019	+2.00 / +3.75%	55.30	55.80	54.10	55.30	55.08	38.83	534,180
9/10/2019	-1.70 / -3.09%	53.00	56.00	51.20	53.30	52.93	37.42	2,040,920
9/9/2019	-4.10 / -6.94%	59.10	59.20	55.00	55.00	56.10	38.62	718,840
9/6/2019	-3.80 / -6.04%	62.70	62.80	59.10	59.10	61.08	41.49	594,400
9/5/2019	0.00 / 0.00%	62.90	64.10	62.50	62.90	63.34	43.81	208,660
9/4/2019	-1.30 / -2.02%	61.80	63.20	60.60	62.90	61.79	43.81	781,860
9/3/2019	-4.80 / -6.96%	69.00	69.00	64.20	64.20	65.92	44.72	660,630
8/30/2019	-1.10 / -1.57%	70.90	71.00	69.00	69.00	69.89	48.06	330,770
8/29/2019	-1.30 / -1.82%	71.90	71.90	70.10	70.10	70.84	48.83	258,740
8/28/2019	+0.40 / +0.56%	71.70	72.00	70.60	71.40	71.47	49.73	195,860
8/27/2019	+0.20 / +0.28%	70.80	72.00	70.80	71.00	71.05	49.45	427,860
8/26/2019	-1.40 / -1.94%	72.20	72.20	70.80	70.80	71.35	49.31	710,580
8/23/2019	-0.90 / -1.23%	73.10	74.00	72.20	72.20	72.72	50.29	228,090
8/22/2019	0.00 / 0.00%	73.10	73.70	72.30	73.10	72.95	50.92	411,940
8/21/2019	-1.00 / -1.35%	74.30	75.00	73.00	73.10	73.91	50.92	519,950
8/20/2019	+2.30 / +3.20%	73.00	74.30	72.30	74.10	73.40	51.61	645,840
8/19/2019	+0.20 / +0.28%	72.00	72.40	71.50	71.80	71.80	50.01	176,390
8/16/2019	-0.40 / -0.56%	72.70	73.00	71.60	71.60	72.47	49.87	256,200
8/15/2019	+2.80 / +4.05%	68.30	72.00	67.50	72.00	69.13	50.15	965,550
8/14/2019	-0.80 / -1.14%	70.10	71.70	68.50	69.20	69.51	48.20	515,280
8/13/2019	-2.50 / -3.45%	72.50	72.50	69.70	70.00	70.67	48.76	786,510
8/12/2019	-2.80 / -3.72%	75.30	75.30	72.50	72.50	73.98	50.50	660,450
8/9/2019	+0.10 / +0.13%	75.30	76.70	75.30	75.30	75.97	52.45	334,520
8/8/2019	-0.40 / -0.53%	75.60	76.30	75.20	75.20	75.73	52.38	232,050
8/7/2019	+0.30 / +0.40%	74.60	75.90	73.50	75.60	74.64	52.66	590,390
8/6/2019	-0.30 / -0.40%	74.70	76.60	74.20	75.30	75.51	52.45	719,900
8/5/2019	+1.60 / +2.16%	75.00	75.80	72.60	75.60	73.94	52.66	584,510
8/2/2019	+1.80 / +2.49%	72.00	74.10	72.00	74.00	73.48	51.54	794,670

<<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	307,900	8.32	1.09%
ABS	22,000	4.44	-0.89%
APC	0	6.20	0.00%
APH	511,800	7.09	2.31%
APP	15,700	7.00	1.45%
BMP	55,000	124.40	0.32%
BRC	20,300	14.70	1.73%
BRR	7,800	20.90	-0.48%
CSV	349,700	42.20	0.72%