Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/13/2019	+0.05 / +0.37%	13.75	13.75	13.55	13.70	13.69	6.45	157,990
3/12/2019	+0.15 / +1.11%	13.65	13.70	13.40	13.65	13.56	6.43	255,890
3/11/2019	-0.05 / -0.37%	13.55	13.55	13.35	13.50	13.43	6.36	161,080
3/8/2019	-0.35 / -2.52%	13.75	13.85	13.55	13.55	13.68	6.38	146,730
3/7/2019	0.00 / 0.00%	14.05	14.10	13.70	13.90	13.93	6.54	170,330
3/6/2019	-0.10 / -0.71%	14.05	14.10	13.80	13.90	13.97	6.54	198,620
3/5/2019	-0.05 / -0.36%	13.75	14.20	13.75	14.00	13.99	6.59	272,870
3/4/2019	+0.65 / +4.85%	13.50	14.10	13.40	14.05	13.71	6.61	438,280
3/1/2019	+0.25 / +1.90%	13.15	13.40	13.15	13.40	13.30	6.31	146,180
2/28/2019	-0.25 / -1.87%	13.45	13.50	13.00	13.15	13.29	6.19	158,680
2/27/2019	+0.10 / +0.75%	13.30	13.50	13.30	13.40	13.41	6.31	156,950
2/26/2019	-0.05 / -0.37%	13.30	13.35	13.15	13.30	13.25	6.26	138,330
2/25/2019	+0.10 / +0.75%	13.50	13.50	13.30	13.35	13.37	6.28	228,300
2/22/2019	+0.10 / +0.76%	13.15	13.40	13.15	13.25	13.24	6.24	170,640
2/21/2019	-0.45 / -3.31%	13.60	13.60	13.15	13.15	13.37	6.19	146,870

<<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