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
Monday, November 25, 2024 10:39:44 AM - Markets open
VN-INDEX 1,232.94 +4.84/+0.39%
HNX-INDEX 222.29 +1.00/+0.45%
UPCOM-INDEX 91.39 -0.31/-0.34%
Port of Hai Phong Joint Stock Company (PHP : UPCOM)
Industrials : Marine Transportation
36.00 +0.50/+1.41%
10:35:00 AM
Closing price on 1/7/2022
27.00 +0.60/+2.27%
Open 26.20
High 27.00
Low 26.10
Volume 138,700
Split-adjusted Price 25.59

Create Alert at: 34 38 40 ...
PHP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/10/2021 -0.10 / -0.36% 30.50 30.50 27.70 27.80 27.89 26.35 65,900
12/9/2021 +0.40 / +1.45% 28.50 28.50 27.50 27.90 27.77 26.45 45,700
12/8/2021 0.00 / 0.00% 28.50 28.50 27.50 27.50 27.72 26.07 43,800
12/7/2021 +1.00 / +3.77% 27.30 27.90 26.40 27.50 27.11 26.07 85,400
12/6/2021 -1.90 / -6.69% 28.40 28.90 26.50 26.50 27.59 25.12 132,100
12/3/2021 -0.90 / -3.07% 29.50 29.50 28.20 28.40 28.66 26.92 142,900
12/2/2021 0.00 / 0.00% 29.30 29.40 29.10 29.30 29.22 27.77 95,100
12/1/2021 -0.10 / -0.34% 29.40 29.40 29.00 29.30 29.18 27.77 65,600
11/30/2021 -0.30 / -1.01% 29.80 30.10 29.20 29.40 29.58 27.87 110,600
11/29/2021 +0.70 / +2.41% 29.00 29.80 27.80 29.70 28.51 28.15 121,900
11/26/2021 -0.50 / -1.69% 29.60 29.80 29.00 29.00 29.27 27.49 198,000
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  0 10.50 0.00%
CDN  500 31.10 0.32%
CMP  0 8.10 0.00%
CPI  0 4.30 0.00%
CQN  36,900 29.00 -13.69%
DDH  0 16.10 0.00%
DDM  0 1.70 0.00%
Market Update
Last updated at 10:35:00 AM
VN-INDEX 1,232.94 +4.84/+0.39%
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.