Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2009	-0.70 / -1.51%	46.10	46.50	45.50	45.60	45.60	8.55	196,330
9/22/2009	-0.90 / -1.91%	46.20	46.70	46.20	46.30	46.30	8.68	166,160
9/21/2009	-0.30 / -0.63%	47.90	47.90	47.20	47.20	47.20	8.85	378,600
9/18/2009	+2.20 / +4.86%	46.00	47.50	45.70	47.50	47.50	8.91	503,280
9/17/2009	-0.90 / -1.95%	46.30	46.30	45.00	45.30	45.30	8.50	229,040
9/16/2009	-0.40 / -0.86%	46.50	46.50	45.50	46.20	46.20	8.66	109,320
9/15/2009	-0.60 / -1.27%	48.80	48.80	46.50	46.60	46.60	8.74	117,530
9/14/2009	+2.20 / +4.89%	47.20	47.20	47.00	47.20	47.20	8.85	515,860
9/11/2009	0.00 / 0.00%	45.00	45.10	44.50	45.00	45.00	8.44	133,070
9/10/2009	0.00 / 0.00%	45.00	45.00	44.60	45.00	45.00	8.44	69,030
9/9/2009	-0.10 / -0.22%	45.10	45.30	45.00	45.00	45.00	8.44	107,280
9/8/2009	+1.60 / +3.68%	45.00	45.10	43.50	45.10	45.10	8.46	112,520
9/7/2009	-2.00 / -4.40%	43.30	43.50	43.30	43.50	43.50	8.16	236,120
9/4/2009	-0.10 / -0.22%	45.70	47.30	45.50	45.50	45.50	8.53	105,070
9/3/2009	-2.40 / -5.00%	47.60	48.00	45.60	45.60	45.60	8.55	649,880
9/1/2009	-0.50 / -1.03%	48.00	49.00	47.50	48.00	48.00	9.00	124,440
8/31/2009	+0.50 / +1.04%	49.40	49.40	48.30	48.50	48.50	9.10	77,770
8/28/2009	+0.50 / +1.05%	48.00	48.00	47.50	48.00	48.00	9.00	140,420
8/27/2009	0.00 / 0.00%	48.00	48.00	47.00	47.50	47.50	8.91	124,780
8/26/2009	-1.50 / -3.06%	47.00	49.00	47.00	47.50	47.50	8.91	126,590
8/25/2009	-1.00 / -2.00%	50.50	50.50	49.00	49.00	49.00	9.19	186,820
8/24/2009	+0.20 / +0.40%	51.50	51.50	49.80	50.00	50.00	9.38	469,480
8/21/2009	+2.30 / +4.84%	49.80	49.80	49.80	49.80	49.80	9.34	231,000
8/20/2009	+2.20 / +4.86%	47.50	47.50	47.00	47.50	47.50	8.91	699,200
8/19/2009	+2.10 / +4.86%	45.30	45.30	45.30	45.30	45.30	8.50	31,300
8/18/2009	+43.20 / +0.00%	43.20	43.20	43.20	43.20	43.20	8.10	19,600

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%