Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2018	-0.55 / -2.00%	27.45	27.45	26.75	26.90	27.03	17.85	515,370
9/26/2018	+0.45 / +1.67%	27.50	27.90	27.00	27.45	27.56	18.22	495,710
9/25/2018	+0.75 / +2.86%	26.25	28.05	26.25	27.00	27.28	17.92	573,980
9/24/2018	-0.15 / -0.57%	26.20	26.50	26.10	26.25	26.30	17.42	207,190
9/21/2018	-0.35 / -1.31%	26.75	26.80	26.40	26.40	26.50	17.52	701,170
9/20/2018	+0.25 / +0.94%	26.50	27.00	26.40	26.75	26.60	17.75	302,190
9/19/2018	-0.60 / -2.21%	27.10	27.20	26.50	26.50	26.91	17.58	548,670
9/18/2018	+0.30 / +1.12%	26.80	27.20	26.30	27.10	26.75	17.98	608,430
9/17/2018	+1.05 / +4.08%	25.80	27.00	25.80	26.80	26.62	17.78	922,830
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

<<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	178,100	8.39	1.08%
ABS	19,300	4.49	0.00%
APC	0	6.20	0.00%
APH	120,600	7.08	0.43%
APP	1,500	7.00	-6.67%
BMP	21,900	125.60	0.80%
BRC	6,000	14.75	0.00%
BRR	4,900	21.00	0.96%
CSV	321,600	42.65	1.55%