Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2015	-0.10 / -1.25%	7.80	7.90	7.50	7.90	7.69	2.20	89,000
10/19/2015	+0.30 / +3.90%	7.70	8.10	7.60	8.00	7.87	2.23	141,720
10/16/2015	+0.30 / +4.05%	7.30	7.80	7.20	7.70	7.49	2.14	110,310
10/15/2015	0.00 / 0.00%	7.50	7.50	7.20	7.40	7.37	2.06	73,800
10/14/2015	+0.40 / +5.71%	7.00	7.70	7.00	7.40	7.39	2.06	258,620
10/13/2015	+0.40 / +6.06%	6.50	7.10	6.50	7.00	6.60	1.95	143,240
10/12/2015	+0.10 / +1.54%	6.50	6.70	6.30	6.60	6.46	1.84	84,000
10/9/2015	+0.10 / +1.56%	6.40	6.70	6.30	6.50	6.52	1.81	101,800
10/8/2015	+0.10 / +1.59%	6.30	6.40	6.20	6.40	6.25	1.78	26,000
10/7/2015	-0.20 / -3.08%	6.30	6.30	6.20	6.30	6.28	1.75	16,300
10/6/2015	+0.40 / +6.56%	6.20	6.70	6.20	6.50	6.42	1.81	36,610
10/5/2015	+0.20 / +3.39%	6.00	6.10	6.00	6.10	6.00	1.70	39,410
10/2/2015	+0.20 / +3.51%	5.80	6.20	5.70	5.90	6.02	1.64	132,600
10/1/2015	-0.10 / -1.72%	5.80	5.80	5.70	5.70	5.77	1.59	29,700
9/30/2015	0.00 / 0.00%	5.90	5.90	5.80	5.80	5.82	1.61	17,500
9/29/2015	0.00 / 0.00%	5.80	5.80	5.70	5.80	5.74	1.61	7,000
9/28/2015	-0.20 / -3.33%	5.90	5.90	5.70	5.80	5.85	1.61	35,900
9/25/2015	-0.10 / -1.64%	6.00	6.00	5.90	6.00	5.91	1.67	31,900
9/24/2015	+0.10 / +1.67%	5.90	6.20	5.90	6.10	5.96	1.70	42,600
9/23/2015	-0.20 / -3.23%	5.70	6.00	5.70	6.00	5.80	1.67	49,800
9/22/2015	+0.40 / +6.90%	5.80	6.20	5.40	6.20	5.77	1.73	401,450
9/21/2015	0.00 / 0.00%	5.70	5.80	5.70	5.80	5.79	1.61	11,600
9/18/2015	0.00 / 0.00%	5.80	5.80	5.70	5.80	5.80	1.61	39,700
9/17/2015	0.00 / 0.00%	5.90	5.90	5.70	5.80	5.82	1.61	13,200
9/16/2015	-0.10 / -1.69%	5.80	5.80	5.60	5.80	5.72	1.61	49,300
9/15/2015	+0.10 / +1.72%	6.00	6.20	5.70	5.90	5.95	1.64	62,400
9/14/2015	-0.30 / -4.92%	6.10	6.20	5.80	5.80	6.01	1.61	970,600
9/11/2015	-0.60 / -8.96%	6.50	6.70	6.10	6.10	6.48	1.70	37,500
9/10/2015	+0.50 / +8.06%	6.80	6.80	6.30	6.70	6.65	1.87	84,820
9/9/2015	+0.50 / +8.77%	5.80	6.20	5.80	6.20	6.14	1.73	148,000

<<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