Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2021	-0.40 / -1.38%	28.90	28.90	28.30	28.50	28.52	27.01	141,200
10/1/2021	-1.00 / -3.34%	28.50	30.00	27.40	28.90	29.16	27.39	198,500
9/30/2021	+0.40 / +1.36%	29.50	30.30	29.40	29.90	29.85	28.34	106,800
9/29/2021	+0.60 / +2.08%	28.90	29.50	28.50	29.50	28.97	27.96	111,200
9/28/2021	+0.40 / +1.40%	28.50	28.90	28.00	28.90	28.57	27.39	117,400
9/27/2021	+0.20 / +0.71%	28.40	29.90	28.30	28.50	29.05	27.01	174,300
9/24/2021	-0.80 / -2.75%	29.10	29.20	28.00	28.30	28.44	26.83	239,000
9/23/2021	-0.30 / -1.02%	29.40	30.00	29.10	29.10	29.42	27.58	184,400
9/22/2021	-0.20 / -0.68%	29.60	30.10	29.10	29.40	29.43	27.87	199,500
9/21/2021	-0.90 / -2.95%	30.50	30.50	28.70	29.60	29.55	28.06	311,300
9/20/2021	-1.10 / -3.48%	31.50	31.80	30.00	30.50	30.91	28.91	456,400
9/17/2021	-0.30 / -0.94%	32.00	32.50	31.00	31.60	31.69	29.95	213,400
9/16/2021	+0.40 / +1.27%	31.50	32.50	31.00	31.90	31.45	30.24	246,900
9/15/2021	-0.40 / -1.25%	32.00	32.00	31.10	31.50	31.54	29.86	230,300
9/14/2021	-1.10 / -3.33%	33.00	33.80	31.80	31.90	32.68	30.24	237,700
9/13/2021	+0.10 / +0.30%	33.30	33.60	31.10	33.00	32.37	31.28	512,500
9/10/2021	+0.30 / +0.92%	32.60	33.10	32.00	32.90	32.80	31.19	365,200
9/9/2021	+0.60 / +1.88%	31.90	33.00	31.50	32.60	32.65	30.90	223,400
9/8/2021	-1.00 / -3.03%	32.10	33.00	31.50	32.00	32.02	30.33	465,200
9/7/2021	-1.40 / -4.07%	34.40	34.40	32.40	33.00	33.35	31.28	596,000
9/6/2021	+1.20 / +3.61%	33.50	34.90	33.30	34.40	34.34	32.61	583,700
9/1/2021	+2.30 / +7.44%	30.90	33.60	30.60	33.20	32.30	31.47	792,300
8/31/2021	-0.20 / -0.64%	31.00	31.60	30.50	30.90	31.01	29.29	419,200
8/30/2021	-0.10 / -0.32%	31.20	31.70	30.50	31.10	31.09	29.48	339,800
8/27/2021	+0.30 / +0.97%	30.90	32.00	30.80	31.20	31.55	29.57	381,100
8/26/2021	+2.80 / +9.96%	28.10	30.90	28.10	30.90	30.34	29.29	671,700
8/25/2021	+0.30 / +1.08%	27.60	28.80	27.40	28.10	27.84	26.64	99,200
8/24/2021	-0.80 / -2.74%	29.30	29.30	27.70	28.40	28.39	26.35	239,600
8/23/2021	+1.20 / +4.29%	28.10	29.40	28.00	29.20	28.86	27.09	243,700
8/20/2021	-1.40 / -4.76%	29.40	30.50	28.00	28.00	29.36	25.98	417,900

<<Previous 30 days Next 30 days>>

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

More News

Related Companies

	Volume	Price	Change
CCP	0	32.50	0.00%
CCR	0	13.70	0.00%
CCT	0	10.50	0.00%
CDN	12,500	30.90	-0.32%
CMP	0	8.10	0.00%
CPI	0	4.30	0.00%
CQN	67,000	29.00	-13.69%
DDH	0	16.10	0.00%
DDM	0	1.70	0.00%