Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2010	-0.50 / -1.30%	38.00	38.10	37.90	38.00	38.00	7.47	59,050
9/20/2010	0.00 / 0.00%	39.00	39.00	38.00	38.50	38.50	7.57	23,100
9/17/2010	+0.50 / +1.32%	38.00	38.70	38.00	38.50	38.50	7.57	72,590
9/16/2010	+0.10 / +0.26%	38.40	38.40	37.80	38.00	38.00	7.47	46,520
9/15/2010	-0.60 / -1.56%	38.50	38.90	37.90	37.90	37.90	7.45	78,050
9/14/2010	0.00 / 0.00%	39.00	39.00	38.00	38.50	38.50	7.57	49,840
9/13/2010	+0.40 / +1.05%	39.50	39.50	37.60	38.50	38.50	7.57	53,720
9/10/2010	+0.10 / +0.26%	38.50	39.20	38.00	38.10	38.10	7.49	427,290
9/9/2010	+0.70 / +1.88%	37.30	38.10	37.30	38.00	38.00	7.47	120,320
9/8/2010	-0.70 / -1.84%	37.50	37.90	37.10	37.30	37.30	7.33	78,150
9/7/2010	-0.20 / -0.52%	38.40	38.40	37.10	38.00	38.00	7.47	50,870
9/6/2010	+0.20 / +0.53%	38.00	38.60	38.00	38.20	38.20	7.51	114,100
9/1/2010	-0.40 / -1.04%	38.40	38.40	37.60	38.00	38.00	7.47	49,990
8/31/2010	+1.20 / +3.23%	37.00	38.40	37.00	38.40	38.40	7.55	71,990
8/30/2010	+1.70 / +4.79%	36.50	37.20	36.50	37.20	37.20	7.31	61,460
8/27/2010	+0.30 / +0.85%	34.50	35.80	34.50	35.50	35.50	6.98	17,660
8/26/2010	+0.20 / +0.57%	36.40	36.40	34.80	35.20	35.20	6.92	79,320
8/25/2010	-1.80 / -4.89%	36.60	36.60	35.00	35.00	35.00	6.88	127,380
8/24/2010	-1.00 / -2.65%	37.90	37.90	36.80	36.80	36.80	7.23	149,710
8/23/2010	+0.10 / +0.27%	38.90	38.90	37.50	37.80	37.80	7.43	52,770
8/20/2010	-1.20 / -3.08%	39.00	39.00	37.70	37.70	37.70	7.41	94,610
8/19/2010	+0.40 / +1.04%	38.80	39.00	38.50	38.90	38.90	7.64	57,250
8/18/2010	-0.30 / -0.77%	38.90	39.00	38.50	38.50	38.50	7.57	66,960
8/17/2010	-1.00 / -2.51%	38.50	39.80	38.40	38.80	38.80	7.62	69,300
8/16/2010	+1.40 / +3.65%	39.60	39.80	39.00	39.80	39.80	7.82	106,800
8/13/2010	+0.90 / +2.40%	37.30	38.50	37.30	38.40	38.40	7.55	64,760
8/12/2010	-1.50 / -3.85%	39.00	39.00	37.50	37.50	37.50	7.37	101,280
8/11/2010	+0.50 / +1.30%	39.90	39.90	38.50	39.00	39.00	7.66	23,680
8/10/2010	-0.20 / -0.52%	38.70	39.00	37.60	38.50	38.50	7.57	98,710
8/9/2010	-0.80 / -2.03%	40.00	40.00	38.70	38.70	38.70	7.60	75,900

<<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%