Friday, March 29, 2024 1:52:28 PM - Markets open
VN-INDEX 1,284.96 -5.22/-0.40%
HNX-INDEX 243.12 -0.79/-0.32%
UPCOM-INDEX 91.41 -0.07/-0.08%
Hanoi Battery Joint Stock Company (PHN : HNX)
Consumer Goods : Nondurable Household Products
56.00 0.00/0.00%
1:45:01 PM
Closing price on 8/8/2019
26.00 -2.70/-9.41%
Open 30.00
High 30.50
Low 26.00
Volume 16,300
Split-adjusted Price 16.39

Create Alert at: 53 59 62 ...
PHN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/8/2019 -2.70 / -9.41% 30.00 30.50 26.00 26.00 30.02 16.39 16,300
8/7/2019 +2.60 / +9.96% 28.70 28.70 28.70 28.70 28.70 18.09 5,000
8/6/2019 -2.40 / -8.42% 28.50 30.00 25.70 26.10 29.59 16.45 9,000
8/5/2019 -0.70 / -2.40% 28.00 30.50 28.00 28.50 30.20 17.97 13,200
8/2/2019 +2.20 / +8.15% 29.20 29.20 29.20 29.20 29.20 18.41 100
8/1/2019 -2.50 / -8.47% 29.00 30.00 27.00 27.00 28.97 17.02 33,200
7/31/2019 -0.50 / -1.67% 30.00 30.00 29.50 29.50 29.74 18.60 1,100
7/30/2019 +2.20 / +7.91% 28.50 30.00 28.50 30.00 29.55 18.91 17,300
7/29/2019 +2.50 / +9.88% 27.00 27.80 27.00 27.80 27.74 17.53 19,300
7/26/2019 +2.30 / +10.00% 24.50 25.30 24.50 25.30 24.98 15.95 2,500
7/25/2019 +0.50 / +2.22% 24.70 24.70 23.00 23.00 24.28 14.50 2,800
7/24/2019 -1.60 / -6.64% 24.50 26.50 21.70 22.50 25.43 14.18 12,600
7/23/2019 +1.00 / +4.33% 24.10 24.10 24.10 24.10 24.10 15.19 27,200
7/22/2019 0.00 / 0.00% 23.10 23.10 23.10 23.10 23.10 14.56 0
7/19/2019 +2.10 / +10.00% 23.10 23.10 23.10 23.10 23.10 14.56 100
7/18/2019 +1.00 / +5.00% 22.00 22.00 21.00 21.00 21.95 13.24 2,100
7/17/2019 0.00 / 0.00% 20.00 20.00 20.00 20.00 20.00 12.61 0
7/16/2019 -1.70 / -7.83% 23.80 23.80 20.00 20.00 23.55 12.61 1,500
7/15/2019 +1.90 / +9.60% 21.70 21.70 21.70 21.70 21.70 13.68 100
7/12/2019 -2.20 / -10.00% 24.20 24.20 19.80 19.80 23.32 12.48 1,000
7/11/2019 -1.40 / -5.98% 22.00 22.00 22.00 22.00 22.00 13.87 100
7/10/2019 0.00 / 0.00% 23.40 23.40 23.40 23.40 23.40 14.75 0
7/9/2019 0.00 / 0.00% 23.40 23.40 23.40 23.40 23.40 14.75 0
7/8/2019 -2.60 / -10.00% 23.40 23.40 23.40 23.40 23.40 14.75 1,500
7/5/2019 0.00 / 0.00% 26.00 26.00 26.00 26.00 26.00 16.39 0
7/4/2019 0.00 / 0.00% 26.00 26.00 26.00 26.00 26.00 16.39 0
7/3/2019 +1.30 / +5.26% 23.10 26.00 23.10 26.00 25.03 16.39 300
7/2/2019 +2.20 / +9.78% 24.70 24.70 22.00 24.70 24.69 15.57 27,900
7/1/2019 +2.00 / +9.76% 22.50 22.50 22.50 22.50 22.50 14.18 1,000
6/28/2019 -0.60 / -2.84% 22.90 23.20 20.50 20.50 23.09 12.92 3,400
PHN News
22/10 PHN: Financial Statement Quarter 3/2020
28/09 PHN: Board Resolution
24/09 PHN: Notice of record date for dividend payment in cash
19/08 PHN: Reviewed financial statement 2020
04/08 PHN: Corporate Governance Report (first 06 months)
Related Companies
Volume Price Change
ASA  0 12.60 0.00%
DCS  423,900 0.50 0.00%
DQC  36,200 15.90 0.00%
NET  10,500 82.50 -6.25%
NHT  500 12.40 -1.59%
PAC  8,300 30.35 1.17%
RAL  7,300 127.00 0.00%
Market Update
Last updated at 1:45:02 PM
VN-INDEX 1,284.96 -5.22/-0.40%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.