Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2011	+0.10 / +0.33%	29.70	30.00	29.70	30.00	30.00	6.40	10,270
9/29/2011	+0.10 / +0.34%	29.70	29.90	29.50	29.90	29.90	6.38	14,750
9/28/2011	0.00 / 0.00%	29.80	30.00	29.80	29.80	29.80	6.36	64,590
9/27/2011	-0.20 / -0.67%	30.00	30.20	29.80	29.80	29.80	6.36	14,100
9/26/2011	+0.40 / +1.35%	29.00	30.20	29.00	30.00	30.00	6.40	14,540
9/23/2011	-0.60 / -1.99%	30.20	30.20	29.50	29.60	29.60	6.32	25,070
9/22/2011	0.00 / 0.00%	30.00	30.20	30.00	30.20	30.20	6.45	4,150
9/21/2011	0.00 / 0.00%	30.00	30.20	30.00	30.20	30.20	6.45	12,310
9/20/2011	0.00 / 0.00%	30.30	30.30	30.20	30.20	30.20	6.45	22,800
9/19/2011	+0.20 / +0.67%	29.80	30.20	29.70	30.20	30.20	6.45	2,750
9/16/2011	-0.30 / -0.99%	30.30	30.30	30.00	30.00	30.00	6.40	47,420
9/15/2011	0.00 / 0.00%	29.90	30.30	29.90	30.30	30.30	6.47	26,650
9/14/2011	-0.30 / -0.98%	30.50	30.60	30.20	30.30	30.30	6.47	8,630
9/13/2011	+0.10 / +0.33%	30.50	30.60	30.20	30.60	30.60	6.53	40,830
9/12/2011	-0.30 / -0.97%	30.70	30.70	30.40	30.50	30.50	6.51	31,060
9/9/2011	+0.10 / +0.33%	30.70	30.80	30.40	30.80	30.80	6.57	24,420
9/8/2011	+0.10 / +0.33%	30.80	30.90	30.60	30.70	30.70	6.55	66,420
9/7/2011	+0.30 / +0.99%	30.30	30.60	30.30	30.60	30.60	6.53	12,470
9/6/2011	-0.30 / -0.98%	30.60	30.60	30.00	30.30	30.30	6.47	34,070
9/5/2011	0.00 / 0.00%	30.00	31.00	30.00	30.60	30.60	6.53	610
9/1/2011	+0.60 / +2.00%	29.00	31.00	29.00	30.60	30.60	6.53	22,240
8/31/2011	-0.90 / -2.91%	30.30	31.30	30.00	30.00	30.00	6.40	43,310
8/30/2011	+0.40 / +1.31%	31.60	31.60	30.00	30.90	30.90	6.60	12,240
8/29/2011	-0.30 / -0.97%	30.50	30.50	30.00	30.50	30.50	6.51	46,280
8/26/2011	+0.30 / +0.98%	30.50	30.80	30.20	30.80	30.80	6.57	5,140
8/25/2011	-0.50 / -1.61%	31.00	31.00	30.50	30.50	30.50	6.51	21,530
8/24/2011	-0.40 / -1.27%	31.50	31.50	30.90	31.00	31.00	6.62	7,690
8/23/2011	-0.10 / -0.32%	31.50	31.50	31.40	31.40	31.40	6.70	5,500
8/22/2011	+0.70 / +2.27%	30.70	31.50	30.70	31.50	31.50	6.72	3,820
8/19/2011	0.00 / 0.00%	29.60	30.80	29.60	30.80	30.80	6.57	6,100

<<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%