Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2019	+0.80 / +2.02%	39.60	40.50	38.80	40.50	39.44	28.21	867,960
2/21/2019	-0.20 / -0.50%	39.90	40.00	38.80	39.70	39.47	27.65	487,580
2/20/2019	+0.10 / +0.25%	40.00	40.30	39.35	39.90	39.77	27.79	327,320
2/19/2019	+0.30 / +0.76%	39.70	40.20	39.50	39.80	39.84	27.72	651,500
2/18/2019	+1.30 / +3.40%	38.20	40.00	38.20	39.50	39.09	27.51	970,030
2/15/2019	+0.60 / +1.60%	37.40	38.35	37.30	38.20	37.95	26.61	412,380
2/14/2019	-0.35 / -0.92%	37.95	37.95	37.30	37.60	37.47	26.19	294,290
2/13/2019	+0.35 / +0.93%	37.65	38.20	37.55	37.95	37.80	26.43	446,890
2/12/2019	+1.15 / +3.16%	36.60	37.80	36.50	37.60	37.29	26.19	795,160
2/11/2019	+0.90 / +2.53%	35.50	36.50	35.00	36.45	36.18	25.39	229,310
2/1/2019	+0.05 / +0.14%	34.60	35.55	34.60	35.55	35.42	24.76	132,030
1/31/2019	-0.40 / -1.11%	35.90	35.90	35.00	35.50	35.42	24.73	117,050
1/30/2019	0.00 / 0.00%	36.00	36.00	35.50	35.90	35.82	25.01	155,750
1/29/2019	+1.00 / +2.87%	35.00	36.00	34.50	35.90	35.27	25.01	217,420
1/28/2019	-0.70 / -1.97%	35.30	35.50	34.00	34.90	34.70	24.31	593,970
1/25/2019	-0.30 / -0.84%	35.90	36.10	35.50	35.60	35.65	24.80	89,600
1/24/2019	-0.30 / -0.83%	36.10	36.20	35.60	35.90	35.76	25.01	102,680
1/23/2019	+0.70 / +1.97%	35.45	36.50	35.20	36.20	36.10	25.21	579,260
1/22/2019	-0.60 / -1.66%	35.95	36.10	35.50	35.50	35.73	24.73	129,390
1/21/2019	+0.10 / +0.28%	36.00	36.15	35.35	36.10	35.78	25.14	243,250
1/18/2019	+1.30 / +3.75%	34.80	36.00	33.95	36.00	34.78	25.08	251,870
1/17/2019	-1.30 / -3.61%	35.90	35.95	33.80	34.70	34.42	24.17	1,018,660
1/16/2019	-0.50 / -1.37%	36.20	36.50	35.85	36.00	36.06	25.08	385,810
1/15/2019	0.00 / 0.00%	36.80	36.80	36.00	36.50	36.41	25.42	402,480
1/14/2019	+0.50 / +1.39%	36.00	36.80	36.00	36.50	36.26	25.42	206,650
1/11/2019	+0.90 / +2.56%	35.10	36.20	34.50	36.00	35.39	25.08	254,120
1/10/2019	-0.20 / -0.57%	35.05	36.20	35.05	35.10	35.57	24.45	149,120
1/9/2019	+0.30 / +0.86%	35.00	35.30	34.40	35.30	34.94	24.59	302,560
1/8/2019	0.00 / 0.00%	35.30	35.50	33.20	35.00	34.51	24.38	1,812,350
1/7/2019	+0.35 / +1.01%	34.95	37.00	34.50	35.00	35.62	24.38	1,056,060

<<Previous 30 days Next 30 days>>

PHR News

27/02	PHR: BOD resolution dated February 26, 2025
27/02	PHR: Explanation for separate audited financial statements in 2024
11/02	PHR: Signing agreements with Phuoc Hoa Kampong Thom Co., Ltd.
05/02	PHR: Report on Corporate Governance 2024
03/12	PHR: Giải trình chênh lệch lợi nhuận sau thuế HN năm 2023 kiểm toán so với năm 2022

More News

Related Companies

	Volume	Price	Change
AAA	2,787,500	8.84	-0.90%
ABS	528,000	4.74	1.28%
APC	6,900	7.00	-5.41%
APH	721,000	7.16	-0.56%
APP	317,600	7.40	-1.33%
BMP	160,900	121.20	0.08%
BRC	8,100	14.15	-1.05%
BRR	10,600	23.60	0.43%
CSV	1,226,700	43.45	0.46%