Sunday, October 5, 2025 5:33:39 AM - Markets open
VN-INDEX 1,645.82 -6.89/-0.42%
HNX-INDEX 265.75 -3.80/-1.41%
UPCOM-INDEX 109.02 -0.77/-0.70%
Port of Hai Phong Joint Stock Company (PHP : UPCOM)
Industrials : Marine Transportation
34.40 0.00/0.00%
3:00:06 PM
Closing price on 10/3/2025
34.40 0.00/0.00%
Open 34.30
High 34.40
Low 33.80
Volume 31,200
Split-adjusted Price 34.40
There is no data on 10/5/2025. Display data on 10/3/2025 instead.

Create Alert at: 32 36 38 ...
PHP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/3/2025 0.00 / 0.00% 34.30 34.40 33.80 34.40 34.15 34.40 31,200
10/2/2025 -0.20 / -0.58% 34.20 35.00 34.20 34.30 34.41 34.30 27,400
10/1/2025 -0.10 / -0.29% 34.50 35.00 33.80 34.70 34.50 34.70 24,600
9/30/2025 -0.50 / -1.42% 35.40 35.60 34.50 34.60 34.81 34.60 42,400
9/29/2025 -0.10 / -0.28% 35.70 35.90 35.50 35.70 35.75 35.10 32,500
9/26/2025 +0.20 / +0.56% 35.50 36.00 35.50 35.70 35.79 35.10 44,000
9/25/2025 +0.60 / +1.72% 35.20 36.00 35.00 35.50 35.50 34.91 58,900
9/24/2025 +0.30 / +0.86% 35.20 35.20 34.80 35.20 34.94 34.61 72,900
9/23/2025 +0.20 / +0.57% 35.30 35.30 34.70 35.20 34.93 34.61 35,400
9/22/2025 -0.70 / -1.98% 34.20 35.30 34.20 34.70 35.01 34.12 36,600
9/19/2025 -0.30 / -0.84% 35.70 35.80 35.20 35.30 35.43 34.71 39,300
9/18/2025 0.00 / 0.00% 35.80 35.80 35.40 35.70 35.60 35.10 52,100
9/17/2025 -0.40 / -1.11% 36.00 36.00 35.40 35.60 35.67 35.00 52,400
9/16/2025 -0.10 / -0.28% 35.80 36.30 35.60 35.70 35.96 35.10 103,100
9/15/2025 +1.10 / +3.17% 35.10 36.30 35.00 35.80 35.80 35.20 106,700
9/12/2025 +0.40 / +1.16% 34.50 35.00 34.50 34.80 34.73 34.22 33,700
9/11/2025 -0.20 / -0.58% 35.00 35.00 33.50 34.50 34.36 33.92 63,000
9/10/2025 0.00 / 0.00% 34.80 35.10 34.50 34.90 34.69 34.32 87,100
9/9/2025 -0.70 / -1.97% 35.40 35.40 34.60 34.90 34.86 34.32 109,400
9/8/2025 -0.80 / -2.21% 36.10 36.20 35.30 35.40 35.64 34.81 91,600
9/5/2025 -0.10 / -0.28% 36.10 36.50 35.90 36.00 36.20 35.40 114,700
9/4/2025 +0.20 / +0.56% 36.30 36.30 36.00 36.20 36.09 35.59 85,200
9/3/2025 +0.10 / +0.28% 36.40 36.40 35.60 36.30 36.02 35.69 181,100
8/29/2025 -0.20 / -0.55% 36.50 36.50 36.00 36.20 36.20 35.59 113,500
8/28/2025 +0.20 / +0.55% 36.20 36.60 36.20 36.40 36.37 35.79 66,600
8/27/2025 +0.60 / +1.68% 36.00 36.50 35.70 36.30 36.20 35.69 127,100
8/26/2025 +0.30 / +0.84% 35.70 36.00 35.40 36.00 35.71 35.40 93,100
8/25/2025 -0.60 / -1.67% 36.00 37.20 35.40 35.40 35.73 34.81 90,600
8/22/2025 -0.80 / -2.19% 36.50 36.50 35.50 35.70 35.96 35.10 273,200
8/21/2025 -0.20 / -0.55% 36.50 36.90 36.20 36.30 36.47 35.69 138,600
PHP News
19/02 PHP: Hai Phong Port handles 42 ships during Tet break
02/11 PHP: Financial Statement Quarter 3/2020
02/11 PHP: Financial Statement Quarter 3/2020 (holding company)
01/09 PHP: Reviewed financial statement 2020 (holding company)
01/09 PHP: Reviewed financial statement 2020
Related Companies
Volume Price Change
CCP  0 15.80 0.00%
CCR  1,000 12.80 1.59%
CCT  0 13.00 0.00%
CDN  7,000 30.30 -0.66%
CMP  0 8.10 0.00%
CPI  7,100 4.00 -9.09%
CQN  23,100 31.70 2.26%
DDH  0 8.70 0.00%
DDM  100 2.20 10.00%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,645.82 -6.89/-0.42%
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.