Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2015	-0.40 / -5.97%	6.20	6.30	6.20	6.30	6.20	1.64	5,000
7/31/2015	-0.10 / -1.47%	6.30	6.70	6.30	6.70	6.37	1.75	6,900
7/30/2015	0.00 / 0.00%	6.80	6.80	6.80	6.80	6.80	1.77	0
7/29/2015	0.00 / 0.00%	6.80	6.80	6.80	6.80	6.80	1.77	0
7/28/2015	+0.20 / +3.03%	6.80	6.80	6.80	6.80	6.80	1.77	100
7/27/2015	-0.10 / -1.49%	6.40	6.60	6.30	6.60	6.40	1.72	38,000
7/24/2015	+0.10 / +1.52%	7.00	7.00	6.70	6.70	6.90	1.75	38,800
7/23/2015	+0.20 / +3.13%	6.40	6.60	6.40	6.60	6.40	1.72	32,310
7/22/2015	-0.20 / -3.03%	7.00	7.00	6.40	6.40	6.60	1.67	31,500
7/21/2015	-0.10 / -1.49%	6.80	6.80	6.50	6.60	6.68	1.72	37,700
7/20/2015	-0.40 / -5.63%	6.80	7.10	6.70	6.70	6.85	1.75	51,500
7/17/2015	+0.20 / +2.90%	6.90	7.20	6.90	7.10	6.98	1.85	80,200
7/16/2015	-0.50 / -6.76%	7.00	7.10	6.90	6.90	7.05	1.80	47,400
7/15/2015	+0.10 / +1.37%	7.40	7.40	7.40	7.40	7.40	1.93	37,000
7/14/2015	0.00 / 0.00%	7.20	7.30	7.10	7.30	7.20	1.91	41,000
7/13/2015	+0.30 / +4.29%	7.60	7.60	7.30	7.30	7.39	1.91	119,700
7/10/2015	-0.50 / -6.67%	7.40	7.40	7.00	7.00	7.30	1.83	61,110
7/9/2015	0.00 / 0.00%	7.30	7.50	7.30	7.50	7.34	1.96	63,700
7/8/2015	0.00 / 0.00%	7.40	7.50	7.40	7.50	7.40	1.96	53,900
7/7/2015	0.00 / 0.00%	7.40	7.50	7.30	7.50	7.36	1.96	55,900
7/6/2015	0.00 / 0.00%	7.20	7.50	7.20	7.50	7.39	1.96	42,500
7/3/2015	0.00 / 0.00%	7.50	7.50	7.40	7.50	7.49	1.96	16,900
7/2/2015	-0.10 / -1.32%	7.50	7.60	7.30	7.50	7.49	1.96	83,315
7/1/2015	0.00 / 0.00%	7.20	7.60	7.20	7.60	7.42	1.98	114,300
6/30/2015	+0.30 / +4.11%	7.40	7.60	7.30	7.60	7.36	1.98	341,400
6/29/2015	0.00 / 0.00%	7.60	7.60	7.00	7.30	7.32	1.91	53,720
6/26/2015	-0.20 / -2.67%	7.60	7.60	7.20	7.30	7.50	1.91	94,900
6/25/2015	-0.10 / -1.32%	7.60	7.60	7.10	7.50	7.27	1.96	78,109
6/24/2015	+0.10 / +1.33%	7.70	7.70	7.10	7.60	7.36	1.98	119,500
6/23/2015	+0.10 / +1.35%	7.60	7.60	7.30	7.50	7.47	1.96	41,120

<<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