Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2018	+0.90 / +3.62%	24.85	25.80	24.85	25.75	25.55	17.09	600,850
9/13/2018	-0.05 / -0.20%	24.90	25.00	24.40	24.85	24.76	16.49	112,260
9/12/2018	+0.40 / +1.63%	24.35	24.90	24.25	24.90	24.66	16.52	86,270
9/11/2018	-0.15 / -0.61%	24.65	24.65	24.00	24.50	24.34	16.26	123,100
9/10/2018	-0.35 / -1.40%	25.00	25.15	24.65	24.65	24.91	16.36	225,560
9/7/2018	+0.45 / +1.83%	24.50	25.00	24.20	25.00	24.66	16.59	546,050
9/6/2018	-0.40 / -1.60%	24.95	24.95	24.55	24.55	24.72	16.29	71,550
9/5/2018	-0.05 / -0.20%	24.50	25.15	24.50	24.95	24.94	16.56	404,440
9/4/2018	-0.25 / -0.99%	25.25	25.50	24.50	25.00	25.01	16.59	160,410
8/31/2018	-0.20 / -0.79%	25.50	25.70	25.25	25.25	25.35	16.76	101,910
8/30/2018	+0.25 / +0.99%	25.20	25.70	25.20	25.45	25.49	16.89	181,590
8/29/2018	-0.50 / -1.95%	25.40	25.70	25.10	25.20	25.46	16.72	552,570
8/28/2018	+0.20 / +0.78%	25.50	25.70	25.20	25.70	25.39	17.05	531,050
8/27/2018	-0.50 / -1.92%	25.70	25.95	25.35	25.50	25.56	16.92	220,200
8/24/2018	0.00 / 0.00%	26.20	26.40	25.65	26.00	26.00	17.25	227,250
8/23/2018	+1.50 / +6.12%	24.40	26.00	24.40	26.00	25.10	17.25	652,360
8/22/2018	+0.10 / +0.41%	24.50	24.80	24.30	24.50	24.50	16.26	237,830
8/21/2018	+0.50 / +2.09%	24.15	24.50	23.90	24.40	24.30	16.19	159,710
8/20/2018	-0.40 / -1.65%	24.15	24.45	23.90	23.90	23.99	15.86	212,580
8/17/2018	-0.05 / -0.21%	24.00	25.00	23.95	24.30	24.62	16.12	364,930
8/16/2018	0.00 / 0.00%	24.00	24.35	23.70	24.35	24.14	16.16	246,980
8/15/2018	-0.15 / -0.61%	24.60	25.20	24.30	24.35	24.62	16.16	355,210
8/14/2018	+0.30 / +1.24%	23.90	24.50	23.90	24.50	24.28	16.26	361,160
8/13/2018	+0.20 / +0.83%	24.10	24.45	23.60	24.20	24.20	16.06	486,190
8/10/2018	+0.40 / +1.69%	23.80	24.10	23.70	24.00	23.97	15.93	216,480
8/9/2018	0.00 / 0.00%	23.90	24.30	23.60	23.60	23.94	15.66	346,460
8/8/2018	+0.20 / +0.85%	23.65	23.65	23.30	23.60	23.52	15.66	162,440
8/7/2018	+0.05 / +0.21%	23.60	23.60	23.10	23.40	23.42	15.53	171,050
8/6/2018	-0.35 / -1.48%	23.70	23.70	22.90	23.35	23.24	15.49	254,340
8/3/2018	+0.20 / +0.85%	23.90	24.10	23.70	23.70	23.88	15.73	237,860

<<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	340,400	8.36	0.72%
ABS	30,700	4.51	0.45%
APC	100	6.30	1.61%
APH	316,000	7.14	1.28%
APP	1,500	7.00	-6.67%
BMP	38,800	125.50	0.72%
BRC	6,000	14.75	0.00%
BRR	9,000	21.00	0.96%
CSV	514,800	42.35	0.83%