Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2017	+1.00 / +2.44%	41.00	42.00	41.00	42.00	41.59	15.86	285,810
9/28/2017	-0.90 / -2.15%	41.50	41.70	40.50	41.00	41.13	15.48	1,481,840
9/27/2017	-0.75 / -1.76%	42.75	42.75	41.90	41.90	42.25	15.82	477,410
9/26/2017	-0.45 / -1.04%	43.10	43.10	42.60	42.65	42.81	16.10	367,160
9/25/2017	+0.10 / +0.23%	42.90	43.40	42.60	43.10	42.95	16.27	313,690
9/22/2017	+0.70 / +1.65%	42.30	43.15	42.10	43.00	42.81	16.24	796,060
9/21/2017	0.00 / 0.00%	42.30	42.60	41.95	42.30	42.27	15.97	344,180
9/20/2017	+0.50 / +1.20%	41.80	42.80	41.40	42.30	42.05	15.97	374,940
9/19/2017	-0.70 / -1.65%	42.40	42.50	41.80	41.80	42.09	15.78	419,110
9/18/2017	+1.15 / +2.78%	41.05	42.50	40.90	42.50	41.72	16.05	628,710
9/15/2017	+0.20 / +0.49%	41.15	41.35	40.70	41.35	40.97	15.61	575,940
9/14/2017	+0.45 / +1.11%	40.30	41.40	40.30	41.15	40.77	15.54	593,150
9/13/2017	+0.90 / +2.26%	40.00	40.80	39.90	40.70	40.53	15.37	447,840
9/12/2017	+0.80 / +2.05%	39.00	40.50	38.50	39.80	39.33	15.03	908,150
9/11/2017	-1.00 / -2.50%	40.00	40.10	38.50	39.00	39.28	14.73	931,230
9/8/2017	-1.00 / -2.44%	41.00	41.20	40.00	40.00	40.62	15.10	513,160
9/7/2017	-0.30 / -0.73%	41.50	41.70	41.00	41.00	41.43	15.48	753,480
9/6/2017	-0.10 / -0.24%	41.30	41.85	41.20	41.30	41.48	15.59	450,960
9/5/2017	+0.55 / +1.35%	41.20	41.90	41.00	41.40	41.49	15.63	415,540
9/1/2017	-0.35 / -0.85%	41.40	41.50	40.80	40.85	41.09	15.42	173,870
8/31/2017	-0.25 / -0.60%	41.45	41.80	40.95	41.20	41.37	15.56	407,360
8/30/2017	+0.85 / +2.09%	40.45	41.80	40.45	41.45	41.30	15.65	533,860
8/29/2017	+0.75 / +1.88%	39.90	40.80	39.85	40.60	40.42	15.33	463,150
8/28/2017	+0.25 / +0.63%	39.60	40.20	39.20	39.85	39.82	15.05	290,830
8/25/2017	-0.30 / -0.75%	40.00	40.40	39.60	39.60	39.99	14.95	323,910
8/24/2017	+0.30 / +0.76%	39.65	40.20	39.60	39.90	39.84	15.06	198,920
8/23/2017	+0.10 / +0.25%	39.45	40.00	39.45	39.60	39.60	14.95	273,340
8/22/2017	-0.70 / -1.74%	40.00	40.00	39.25	39.50	39.55	14.91	576,650
8/21/2017	-0.40 / -0.99%	40.60	40.90	39.80	40.20	40.30	15.18	444,570
8/18/2017	-0.50 / -1.22%	40.80	41.20	40.30	40.60	40.63	15.33	327,660

<<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	783,200	8.46	0.71%
ABS	331,900	4.51	1.81%
APC	0	6.50	0.00%
APH	1,122,100	7.23	2.55%
APP	16,800	6.70	-4.29%
BMP	88,200	127.50	0.55%
BRC	18,800	14.85	0.34%
BRR	500	21.00	-1.87%
CSV	906,100	43.15	-0.12%