Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2019	+2.20 / +3.95%	56.30	57.90	56.30	57.90	57.32	40.65	645,890
9/24/2019	+1.80 / +3.34%	53.80	55.80	53.80	55.70	54.84	39.11	363,960
9/23/2019	-0.40 / -0.74%	54.30	55.20	53.80	53.90	54.30	37.84	348,190
9/20/2019	-1.20 / -2.16%	55.20	55.80	54.30	54.30	54.91	38.12	320,090
9/19/2019	-0.50 / -0.89%	56.50	56.80	55.50	55.50	56.16	38.97	258,640
9/18/2019	+0.60 / +1.08%	56.00	56.40	55.30	56.00	55.80	39.32	552,790
9/17/2019	+1.30 / +2.40%	54.20	55.50	53.20	55.40	54.25	38.90	534,140
9/16/2019	-0.80 / -1.46%	55.00	55.70	54.10	54.10	54.88	37.98	700,450
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

<<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%