Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2019	0.00 / 0.00%	13.40	13.50	13.15	13.40	13.35	6.31	204,250
4/24/2019	-0.10 / -0.74%	13.55	13.55	13.30	13.40	13.43	6.31	227,200
4/23/2019	+0.05 / +0.37%	13.50	13.60	13.30	13.50	13.48	6.36	253,580
4/22/2019	+0.05 / +0.37%	13.45	13.50	13.25	13.45	13.39	6.33	197,080
4/19/2019	+0.10 / +0.75%	13.40	13.55	13.25	13.40	13.39	6.31	208,920
4/18/2019	-0.15 / -1.12%	13.55	13.55	13.25	13.30	13.40	6.26	123,810
4/17/2019	-0.20 / -1.47%	13.65	13.85	13.45	13.45	13.72	6.33	287,640
4/16/2019	-0.30 / -2.15%	13.85	13.95	13.50	13.65	13.73	6.43	76,260
4/12/2019	-0.10 / -0.71%	14.10	14.10	13.90	13.95	14.01	6.57	257,080
4/11/2019	+0.15 / +1.08%	13.95	14.15	13.90	14.05	14.01	6.61	294,900
4/10/2019	-0.15 / -1.07%	13.85	14.00	13.65	13.90	13.86	6.54	202,570
4/9/2019	-0.20 / -1.40%	14.30	14.30	14.00	14.05	14.16	6.61	113,960
4/8/2019	-0.10 / -0.70%	14.50	14.50	14.15	14.25	14.30	6.71	140,880
4/5/2019	+0.20 / +1.41%	14.25	14.40	14.10	14.35	14.25	6.76	557,880
4/4/2019	+0.50 / +3.66%	13.75	14.15	13.70	14.15	13.85	6.66	568,090
4/3/2019	-0.10 / -0.73%	13.70	13.70	13.55	13.65	13.65	6.43	206,540
4/2/2019	-0.15 / -1.08%	13.95	14.00	13.65	13.75	13.81	6.47	257,730
4/1/2019	+0.15 / +1.09%	13.70	13.90	13.65	13.90	13.83	6.54	367,310
3/29/2019	+0.15 / +1.10%	13.50	13.75	13.40	13.75	13.63	6.47	319,970
3/28/2019	+0.10 / +0.74%	13.45	13.60	13.35	13.60	13.47	6.40	286,630
3/27/2019	0.00 / 0.00%	13.65	13.70	13.35	13.50	13.54	6.36	224,210
3/26/2019	-0.05 / -0.37%	13.70	13.85	13.35	13.50	13.61	6.36	222,460
3/25/2019	-0.45 / -3.21%	13.70	13.90	13.40	13.55	13.56	6.38	65,480
3/22/2019	+0.05 / +0.36%	14.00	14.15	13.80	14.00	13.98	6.59	334,660
3/21/2019	-0.45 / -3.13%	14.45	14.50	13.95	13.95	14.34	6.57	315,370
3/20/2019	-0.25 / -1.71%	14.45	14.45	14.00	14.40	14.29	6.78	379,710
3/19/2019	-0.15 / -1.01%	14.90	14.95	14.55	14.65	14.77	6.90	493,080
3/18/2019	+0.35 / +2.42%	14.60	14.95	14.45	14.80	14.69	6.97	716,580
3/15/2019	+0.65 / +4.71%	13.80	14.45	13.75	14.45	13.96	6.80	726,480
3/14/2019	+0.10 / +0.73%	13.65	13.90	13.40	13.80	13.69	6.50	405,430

<<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