Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, November 29, 2024 2:04:24 AM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
Port of Hai Phong Joint Stock Company (PHP : UPCOM)
Industrials : Marine Transportation
34.80 +0.90/+2.65%
3:05:01 PM
Closing price on 1/24/2022
22.00 -1.90/-7.95%
Open 23.90
High 23.90
Low 22.00
Volume 55,800
Split-adjusted Price 20.85

Create Alert at: 32 36 38 ...
PHP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/24/2022 -1.90 / -7.95% 23.90 23.90 22.00 22.00 22.38 20.85 55,800
1/21/2022 0.00 / 0.00% 24.40 24.40 23.50 23.90 24.04 22.65 28,800
1/20/2022 +1.00 / +4.37% 23.10 23.90 22.50 23.90 23.14 22.65 36,100
1/19/2022 +0.70 / +3.15% 22.30 22.90 22.10 22.90 22.55 21.71 36,600
1/18/2022 -0.60 / -2.63% 22.60 22.80 22.00 22.20 22.40 21.04 63,900
1/17/2022 -2.30 / -9.16% 25.10 25.10 22.80 22.80 23.72 21.61 145,400
1/14/2022 0.00 / 0.00% 25.80 25.80 25.00 25.10 25.11 23.79 35,000
1/13/2022 -0.70 / -2.71% 26.00 26.10 25.00 25.10 25.25 23.79 73,000
1/12/2022 0.00 / 0.00% 26.00 26.00 24.90 25.80 25.32 24.46 106,200
1/11/2022 -0.30 / -1.15% 26.10 26.30 25.80 25.80 26.03 24.46 79,600
1/10/2022 -0.90 / -3.33% 27.10 27.20 26.10 26.10 26.48 24.74 140,400
1/7/2022 +0.60 / +2.27% 26.20 27.00 26.10 27.00 26.46 25.59 138,700
1/6/2022 -0.30 / -1.12% 26.90 26.90 26.30 26.40 26.53 25.02 119,000
1/5/2022 -0.20 / -0.74% 27.30 27.30 26.70 26.70 26.80 25.31 101,800
1/4/2022 +0.10 / +0.37% 26.80 27.30 26.80 26.90 26.98 25.50 64,900
12/31/2021 0.00 / 0.00% 27.00 27.00 26.70 26.80 26.79 25.40 68,200
12/30/2021 0.00 / 0.00% 27.40 27.40 26.80 26.80 26.91 25.40 49,600
12/29/2021 -0.20 / -0.74% 27.00 27.50 26.80 26.80 27.04 25.40 80,400
12/28/2021 +0.10 / +0.37% 27.40 27.40 26.80 27.00 27.05 25.59 89,800
12/27/2021 +0.20 / +0.75% 26.80 27.10 26.80 26.90 26.98 25.50 57,900
12/24/2021 +0.20 / +0.75% 26.50 27.00 26.40 26.70 26.77 25.31 49,800
12/23/2021 -0.90 / -3.28% 27.40 27.40 26.20 26.50 26.72 25.12 177,600
12/22/2021 -0.40 / -1.44% 28.00 28.50 27.40 27.40 27.66 25.97 82,400
12/21/2021 -0.20 / -0.71% 28.00 28.00 27.50 27.80 27.64 26.35 81,000
12/20/2021 -0.80 / -2.78% 28.60 28.60 27.80 28.00 27.97 26.54 125,400
12/17/2021 -0.20 / -0.69% 29.00 29.00 28.70 28.80 28.82 27.30 67,000
12/16/2021 0.00 / 0.00% 29.50 29.80 28.80 29.00 29.17 27.49 100,600
12/15/2021 +1.10 / +3.94% 27.50 29.40 27.50 29.00 28.93 27.49 195,100
12/14/2021 +0.10 / +0.36% 27.70 27.90 27.40 27.90 27.63 26.45 91,600
12/13/2021 0.00 / 0.00% 29.00 29.00 27.60 27.80 27.85 26.35 86,600
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 32.50 0.00%
CCR  0 13.70 0.00%
CCT  1,100 10.40 -0.95%
CDN  1,300 30.50 0.33%
CMP  0 8.10 0.00%
CPI  0 4.30 0.00%
CQN  32,500 32.10 -3.02%
DDH  0 16.10 0.00%
DDM  0 1.70 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+0.01%
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.