Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2019	+0.20 / +1.61%	12.40	12.65	12.30	12.60	12.45	5.93	160,860
1/24/2019	0.00 / 0.00%	12.35	12.40	11.90	12.40	12.25	5.84	1,116,700
1/23/2019	+0.10 / +0.81%	12.35	12.40	12.00	12.40	12.20	5.84	108,730
1/22/2019	-0.05 / -0.40%	12.10	12.40	12.05	12.30	12.27	5.79	147,640
1/21/2019	+0.15 / +1.23%	12.35	12.45	12.00	12.35	12.29	5.81	152,120
1/18/2019	+0.05 / +0.41%	12.25	12.25	11.90	12.20	12.05	5.74	109,600
1/17/2019	+0.05 / +0.41%	11.70	12.15	11.70	12.15	11.93	5.72	541,920
1/16/2019	-0.10 / -0.82%	12.15	12.15	12.05	12.10	12.10	5.70	200,590
1/15/2019	0.00 / 0.00%	12.20	12.25	11.95	12.20	12.17	5.74	123,950
1/14/2019	0.00 / 0.00%	12.40	12.40	11.85	12.20	12.15	5.74	66,690
1/11/2019	-0.10 / -0.81%	12.05	12.30	12.05	12.20	12.17	5.74	106,720
1/10/2019	-0.05 / -0.40%	12.40	12.45	12.15	12.30	12.36	5.79	79,460
1/9/2019	+0.10 / +0.82%	12.25	12.55	12.20	12.35	12.37	5.81	116,210
1/8/2019	-0.05 / -0.41%	12.30	12.35	12.15	12.25	12.25	5.77	51,750
1/7/2019	+0.15 / +1.23%	12.50	12.60	12.25	12.30	12.38	5.79	147,650
1/4/2019	-0.05 / -0.41%	12.00	12.20	11.60	12.15	11.97	5.72	53,810
1/3/2019	-0.20 / -1.61%	12.40	12.45	12.00	12.20	12.24	5.74	366,898
1/2/2019	-0.20 / -1.59%	12.65	12.65	12.35	12.40	12.50	5.84	63,850
12/28/2018	-0.05 / -0.40%	12.70	12.70	12.45	12.60	12.59	5.93	546,000
12/27/2018	+0.15 / +1.20%	12.50	12.85	12.50	12.65	12.68	5.95	167,530
12/26/2018	-0.50 / -3.85%	13.10	13.10	12.50	12.50	12.86	5.88	100,710
12/25/2018	-0.60 / -4.41%	13.30	13.60	12.85	13.00	13.07	6.12	50,740
12/24/2018	0.00 / 0.00%	13.75	13.75	13.50	13.60	13.60	6.40	85,980
12/21/2018	-0.15 / -1.09%	13.60	13.75	13.40	13.60	13.60	6.40	52,140
12/20/2018	-0.05 / -0.36%	13.75	13.80	13.55	13.75	13.70	6.47	154,480
12/19/2018	0.00 / 0.00%	13.85	13.90	13.75	13.80	13.83	6.50	418,450
12/18/2018	-0.05 / -0.36%	13.80	13.85	13.70	13.80	13.75	6.50	78,540
12/17/2018	0.00 / 0.00%	13.90	13.90	13.60	13.85	13.78	6.52	152,650
12/14/2018	+0.05 / +0.36%	13.80	13.90	13.75	13.85	13.83	6.52	346,910
12/13/2018	-0.10 / -0.72%	13.90	13.95	13.80	13.80	13.88	6.50	149,500

<<Previous 30 days Next 30 days>>

PHC News

06/11	PHC: Notification Affiliated person trade - Nguyen Thi Thuy Thiep
30/10	PHC: Explanation of the difference in profit after tax in Quarter 3.2026
28/10	PHC: Change in personnel
22/10	PHC: Change of the time to pay the 2025 cash dividend
22/10	PHC: Approval of the transfer of shares of An Phu Hung