Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2019	-0.05 / -0.40%	12.45	12.50	12.35	12.45	12.44	5.86	153,580
8/30/2019	+0.10 / +0.81%	12.40	12.50	12.30	12.50	12.44	5.88	678,164
8/29/2019	0.00 / 0.00%	12.45	12.45	12.35	12.40	12.39	5.84	84,800
8/28/2019	-0.10 / -0.80%	12.50	12.50	12.25	12.40	12.39	5.84	103,990
8/27/2019	0.00 / 0.00%	12.55	12.55	12.40	12.50	12.48	5.88	144,090
8/26/2019	-0.10 / -0.79%	12.60	12.60	12.35	12.50	12.47	5.88	97,110
8/23/2019	0.00 / 0.00%	12.65	12.70	12.55	12.60	12.60	5.93	218,470
8/22/2019	+0.35 / +2.86%	12.25	12.75	12.15	12.60	12.41	5.93	152,240
8/21/2019	-0.10 / -0.81%	12.35	12.40	12.25	12.25	12.30	5.77	163,060
8/20/2019	-0.05 / -0.40%	12.40	12.45	12.35	12.35	12.36	5.81	91,430
8/19/2019	-0.05 / -0.40%	12.40	12.50	12.35	12.40	12.38	5.84	113,620
8/16/2019	-0.05 / -0.40%	12.50	12.50	12.35	12.45	12.45	5.86	153,870
8/15/2019	0.00 / 0.00%	12.30	12.50	12.30	12.50	12.41	5.88	75,350
8/14/2019	0.00 / 0.00%	12.50	12.50	12.40	12.50	12.46	5.88	128,390
8/13/2019	0.00 / 0.00%	12.45	12.50	12.30	12.50	12.45	5.88	102,540
8/12/2019	-0.05 / -0.40%	12.55	12.55	12.45	12.50	12.49	5.88	114,970
8/9/2019	0.00 / 0.00%	12.50	12.60	12.50	12.55	12.52	5.91	104,230
8/8/2019	0.00 / 0.00%	12.55	12.60	12.45	12.55	12.51	5.91	554,880
8/7/2019	+0.05 / +0.40%	12.55	12.60	12.45	12.55	12.54	5.91	91,250
8/6/2019	-0.05 / -0.40%	12.30	12.50	12.20	12.50	12.45	5.88	69,020
8/5/2019	-0.15 / -1.18%	12.80	12.80	12.40	12.55	12.59	5.91	353,990
8/2/2019	+0.10 / +0.79%	12.70	12.70	12.50	12.70	12.58	5.98	383,850
8/1/2019	0.00 / 0.00%	12.65	12.80	12.55	12.60	12.61	5.93	200,580
7/31/2019	0.00 / 0.00%	12.60	12.60	12.55	12.60	12.56	5.93	628,070
7/30/2019	-0.10 / -0.79%	12.80	12.85	12.45	12.60	12.63	5.93	146,690
7/29/2019	0.00 / 0.00%	12.70	12.70	12.40	12.70	12.64	5.98	106,790
7/26/2019	-0.10 / -0.78%	12.90	12.90	12.60	12.70	12.77	5.98	206,190
7/25/2019	+0.05 / +0.39%	12.80	12.90	12.65	12.80	12.79	6.03	315,010
7/24/2019	+0.10 / +0.79%	12.70	13.00	12.65	12.75	12.80	6.00	494,400
7/23/2019	+0.05 / +0.40%	12.50	12.65	12.25	12.65	12.47	5.95	675,070

<<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