Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2014	-0.60 / -1.97%	29.10	29.90	29.10	29.80	29.80	8.66	510
9/3/2014	-0.10 / -0.33%	29.10	30.50	29.10	30.40	30.40	8.84	1,790
8/29/2014	0.00 / 0.00%	30.50	30.50	30.10	30.50	30.50	8.87	150
8/28/2014	+0.60 / +2.01%	29.00	31.00	28.50	30.50	30.50	8.87	3,470
8/27/2014	-1.10 / -3.55%	30.50	30.50	29.00	29.90	29.90	8.69	9,510
8/26/2014	-2.30 / -6.91%	31.30	32.80	31.00	31.00	31.00	9.01	41,840
8/25/2014	-0.20 / -0.60%	31.30	33.40	31.20	33.30	33.30	9.68	74,800
8/22/2014	-0.40 / -1.18%	32.50	33.50	31.60	33.50	33.50	9.74	219,760
8/21/2014	+2.10 / +6.60%	30.80	33.90	30.80	33.90	33.90	9.86	346,760
8/20/2014	+1.80 / +6.00%	29.10	31.80	29.10	31.80	31.80	9.25	22,490
8/19/2014	-1.00 / -3.23%	29.50	30.00	29.50	30.00	30.00	8.72	250
8/18/2014	+0.50 / +1.64%	29.30	31.00	29.20	31.00	31.00	9.01	10,590
8/15/2014	+1.50 / +5.17%	28.10	30.50	28.10	30.50	30.50	8.87	10,990
8/14/2014	-0.20 / -0.68%	29.00	29.20	28.10	29.00	29.00	8.43	47,960
8/13/2014	+0.70 / +2.46%	28.50	29.20	28.50	29.20	29.20	8.49	21,460
8/12/2014	+0.60 / +2.15%	27.60	29.40	27.60	28.50	28.50	8.29	14,840
8/11/2014	+0.10 / +0.36%	27.40	29.30	27.30	27.90	27.90	8.11	42,640
8/8/2014	0.00 / 0.00%	27.10	29.00	27.10	27.80	27.80	8.08	22,440
8/7/2014	-0.30 / -1.07%	27.10	28.80	27.10	27.80	27.80	8.08	11,880
8/6/2014	-0.90 / -3.10%	28.20	28.40	27.60	28.10	28.10	8.17	510
8/5/2014	+0.30 / +1.05%	28.30	30.20	28.30	29.00	29.00	8.43	4,660
8/4/2014	-0.20 / -0.69%	28.10	28.70	28.10	28.70	28.70	8.34	1,700
8/1/2014	+0.90 / +3.21%	28.90	28.90	28.90	28.90	28.90	8.40	200
7/31/2014	-0.60 / -2.10%	28.60	28.80	28.00	28.00	28.00	8.14	35,370
7/30/2014	-0.10 / -0.35%	28.80	28.80	28.60	28.60	28.60	8.32	15,010
7/29/2014	+0.40 / +1.41%	28.50	29.20	28.50	28.70	28.70	8.34	20,360
7/28/2014	+0.30 / +1.07%	27.70	29.10	27.70	28.30	28.30	8.23	29,870
7/25/2014	+0.20 / +0.72%	27.80	29.10	27.80	28.00	28.00	8.14	23,660
7/24/2014	+0.30 / +1.09%	28.50	28.80	27.70	27.80	27.80	8.08	8,770
7/23/2014	+0.10 / +0.36%	27.60	29.20	27.50	27.50	27.50	8.00	18,530

<<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%