Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2017	0.00 / 0.00%	14.80	14.80	14.50	14.70	14.63	6.18	182,400
12/13/2017	-0.10 / -0.68%	14.80	14.90	14.50	14.70	14.64	6.18	121,530
12/12/2017	0.00 / 0.00%	14.30	15.00	14.20	14.80	14.60	6.22	545,700
12/11/2017	-0.20 / -1.33%	15.10	15.20	14.70	14.80	14.88	6.22	296,107
12/8/2017	+0.10 / +0.67%	15.00	15.20	14.90	15.00	15.02	6.30	528,469
12/7/2017	+0.60 / +4.20%	14.40	15.00	14.40	14.90	14.71	6.26	795,382
12/6/2017	+0.10 / +0.70%	14.30	14.50	14.20	14.30	14.34	6.01	581,650
12/5/2017	+0.30 / +2.16%	13.90	14.40	13.80	14.20	14.07	5.97	514,085
12/4/2017	-0.10 / -0.71%	14.00	14.00	13.60	13.90	13.78	5.84	100,660
12/1/2017	+0.10 / +0.72%	13.90	14.00	13.60	14.00	13.74	5.88	240,900
11/30/2017	0.00 / 0.00%	13.80	13.90	13.50	13.90	13.62	5.84	133,270
11/29/2017	0.00 / 0.00%	13.90	14.00	13.40	13.90	13.56	5.84	273,980
11/28/2017	-0.20 / -1.42%	14.20	14.40	13.90	13.90	14.07	5.84	180,495
11/27/2017	0.00 / 0.00%	14.10	14.30	13.80	14.10	14.09	5.93	241,829
11/24/2017	-0.20 / -1.40%	14.20	14.40	13.20	14.10	13.82	5.93	607,500
11/23/2017	-0.10 / -0.69%	14.50	14.60	13.90	14.30	14.29	6.01	417,865
11/22/2017	+0.30 / +2.13%	14.10	14.50	14.10	14.40	14.24	6.05	477,581
11/21/2017	+0.30 / +2.17%	13.80	14.20	13.80	14.10	13.98	5.93	453,607
11/20/2017	+0.20 / +1.47%	13.60	13.90	13.50	13.80	13.75	5.80	442,083
11/17/2017	0.00 / 0.00%	13.60	13.90	13.50	13.60	13.69	5.72	236,020
11/16/2017	-0.10 / -0.73%	13.80	14.00	13.50	13.60	13.70	5.72	233,200
11/15/2017	+0.40 / +3.01%	13.30	13.70	13.10	13.70	13.39	5.76	536,811
11/14/2017	+0.10 / +0.76%	13.30	13.40	13.10	13.30	13.25	5.59	234,876
11/13/2017	+0.20 / +1.54%	13.10	13.30	13.00	13.20	13.12	5.55	384,180
11/10/2017	+0.60 / +4.84%	12.40	13.20	12.30	13.00	12.70	5.46	647,910
11/9/2017	-0.20 / -1.59%	12.60	12.70	12.40	12.40	12.54	5.21	123,600
11/8/2017	-0.10 / -0.79%	12.70	12.80	12.50	12.60	12.56	5.30	105,500
11/7/2017	-0.10 / -0.78%	12.80	12.90	12.50	12.70	12.69	5.34	130,357
11/6/2017	+0.10 / +0.79%	12.60	12.90	12.60	12.80	12.76	5.38	282,349
11/3/2017	+0.30 / +2.42%	12.30	12.70	12.00	12.70	12.24	5.34	288,112

<<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