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
Thursday, November 28, 2024 11:45:55 AM - Markets open
VN-INDEX 1,243.98 +2.01/+0.16%
HNX-INDEX 223.86 +0.77/+0.34%
UPCOM-INDEX 92.26 +0.30/+0.33%
Port of Hai Phong Joint Stock Company (PHP : UPCOM)
Industrials : Marine Transportation
34.10 +0.20/+0.59%
11:45:00 AM
Closing price on 11/24/2017
12.30 +0.10/+0.82%
Open 12.20
High 12.30
Low 12.20
Volume 39,700
Split-adjusted Price 9.60

Create Alert at: 32 36 38 ...
PHP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/24/2017 +0.10 / +0.82% 12.20 12.30 12.20 12.30 12.27 9.60 39,700
11/23/2017 0.00 / 0.00% 12.10 12.30 12.10 12.20 12.20 9.52 28,500
11/22/2017 +0.10 / +0.83% 12.20 12.30 12.20 12.20 12.20 9.52 35,200
11/21/2017 0.00 / 0.00% 12.10 12.30 12.10 12.10 12.15 9.45 57,300
11/20/2017 0.00 / 0.00% 12.80 12.80 12.00 12.10 12.11 9.45 53,000
11/17/2017 0.00 / 0.00% 12.10 13.00 12.10 12.10 12.10 9.45 101,700
11/16/2017 -0.50 / -3.97% 12.60 12.60 12.10 12.10 12.22 9.45 44,200
11/15/2017 0.00 / 0.00% 12.60 12.60 12.60 12.60 12.60 9.84 0
11/14/2017 0.00 / 0.00% 12.60 12.60 12.60 12.60 12.60 9.84 0
11/13/2017 0.00 / 0.00% 12.60 12.60 12.60 12.60 12.60 9.84 3,400
11/10/2017 -0.40 / -3.08% 12.60 12.60 12.60 12.60 12.60 9.84 800
11/9/2017 +0.10 / +0.78% 13.00 13.00 13.00 13.00 13.00 10.15 1,000
11/8/2017 +0.20 / +1.57% 12.90 12.90 12.90 12.90 12.90 10.07 500
11/7/2017 +0.30 / +2.42% 13.00 13.00 12.70 12.70 12.85 9.91 200
11/6/2017 0.00 / 0.00% 12.40 12.40 12.40 12.40 12.40 9.68 0
11/3/2017 0.00 / 0.00% 12.40 12.40 12.40 12.40 12.40 9.68 4,000
11/2/2017 0.00 / 0.00% 12.40 12.40 12.40 12.40 12.40 9.68 0
11/1/2017 0.00 / 0.00% 12.40 12.40 12.40 12.40 12.40 9.68 0
10/31/2017 -0.60 / -4.62% 12.00 12.40 12.00 12.40 12.13 9.68 600
10/30/2017 +1.00 / +8.33% 12.20 13.00 12.20 13.00 12.21 10.15 10,100
10/27/2017 -1.00 / -7.69% 12.20 12.20 12.00 12.00 12.05 9.37 1,900
10/26/2017 0.00 / 0.00% 13.00 13.00 13.00 13.00 13.00 10.15 0
10/25/2017 +0.50 / +4.00% 13.00 13.00 13.00 13.00 13.00 10.15 1,000
10/24/2017 -0.20 / -1.57% 12.60 12.60 12.50 12.50 12.56 9.76 7,700
10/23/2017 -0.30 / -2.31% 12.70 12.70 12.70 12.70 12.70 9.91 3,000
10/20/2017 +1.00 / +8.33% 13.00 13.00 12.50 13.00 12.88 10.15 8,000
10/19/2017 -0.20 / -1.64% 12.50 12.50 12.00 12.00 12.07 9.37 7,600
10/18/2017 -0.40 / -3.17% 12.40 12.60 12.20 12.20 12.44 9.52 8,000
10/17/2017 0.00 / 0.00% 12.60 12.60 12.60 12.60 12.60 9.84 0
10/16/2017 0.00 / 0.00% 12.60 12.60 12.60 12.60 12.60 9.84 0
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  100 10.50 0.00%
CDN  1,200 30.50 0.33%
CMP  0 8.10 0.00%
CPI  0 4.30 0.00%
CQN  21,000 30.00 -9.37%
DDH  0 16.10 0.00%
DDM  0 1.70 0.00%
Market Update
Last updated at 11:45:01 AM
VN-INDEX 1,243.98 +2.01/+0.16%
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.