Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2010	+0.20 / +0.88%	21.10	23.60	21.10	22.80	22.80	4.56	22,800
5/21/2010	-2.40 / -9.60%	23.00	23.00	22.60	22.60	22.60	4.52	44,400
5/20/2010	-0.90 / -3.47%	24.20	25.70	24.20	25.00	25.00	5.00	113,200
5/19/2010	-1.10 / -4.07%	26.00	26.00	25.90	25.90	25.90	5.18	7,000
5/18/2010	+0.20 / +0.75%	26.90	28.70	26.60	27.00	27.00	5.40	31,800
5/17/2010	-1.20 / -4.29%	28.50	28.50	26.80	26.80	26.80	5.36	64,200
5/14/2010	-0.30 / -1.06%	30.20	30.20	28.00	28.00	28.00	5.60	56,200
5/13/2010	+1.80 / +6.79%	28.30	28.30	28.00	28.30	28.30	5.66	269,600
5/12/2010	-16.10 / -37.79%	26.50	26.50	26.50	26.50	26.50	5.30	11,500
5/11/2010	-2.20 / -4.91%	46.00	46.20	42.30	42.60	42.60	4.88	128,000
5/10/2010	-1.60 / -3.45%	47.00	48.00	44.50	44.80	44.80	5.13	115,900
5/7/2010	-0.60 / -1.28%	48.80	49.00	46.00	46.40	46.40	5.31	228,000
5/6/2010	+3.60 / +8.29%	44.00	47.00	44.00	47.00	47.00	5.38	227,200
5/5/2010	-2.40 / -5.24%	43.50	45.50	43.40	43.40	43.40	4.97	83,100
5/4/2010	+0.80 / +1.78%	48.50	48.50	45.00	45.80	45.80	5.24	71,600
4/29/2010	+2.00 / +4.65%	46.00	46.60	43.60	45.00	45.00	5.15	239,600
4/28/2010	-0.40 / -0.92%	43.40	44.00	42.80	43.00	43.00	4.92	38,000
4/27/2010	-2.00 / -4.41%	42.60	44.00	42.40	43.40	43.40	4.97	228,300
4/26/2010	-0.60 / -1.30%	46.00	46.00	45.40	45.40	45.40	5.20	75,400
4/22/2010	-0.20 / -0.43%	49.40	49.40	43.00	46.00	46.00	5.27	301,900
4/21/2010	+3.00 / +6.94%	46.20	46.20	46.00	46.20	46.20	5.29	73,000
4/20/2010	+1.60 / +3.85%	43.20	43.20	43.00	43.20	43.20	4.95	93,500
4/19/2010	-1.00 / -2.35%	43.50	43.50	39.80	41.60	41.60	4.76	200,700
4/16/2010	+2.60 / +6.50%	42.50	42.60	41.50	42.60	42.60	4.88	331,600
4/15/2010	+3.00 / +8.11%	40.00	40.00	38.00	40.00	40.00	4.58	139,600
4/14/2010	+1.00 / +2.78%	38.00	38.00	36.00	37.00	37.00	4.24	111,800
4/13/2010	-1.60 / -4.26%	38.00	38.00	35.60	36.00	36.00	4.12	40,200
4/12/2010	-0.90 / -2.34%	39.50	39.50	37.60	37.60	37.60	4.30	42,100
4/9/2010	-0.20 / -0.52%	41.40	41.40	38.30	38.50	38.50	4.41	33,900
4/8/2010	+2.00 / +5.45%	38.70	38.70	38.60	38.70	38.70	4.43	119,200

<<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