Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2021	0.00 / 0.00%	21.00	21.00	20.50	21.00	20.72	19.49	33,200
7/19/2021	+1.00 / +5.00%	20.30	21.50	19.50	21.00	20.66	19.49	129,700
7/16/2021	+0.40 / +2.04%	20.00	20.00	19.60	20.00	19.80	18.56	44,000
7/15/2021	+0.20 / +1.03%	19.50	19.80	19.40	19.60	19.50	18.19	30,200
7/14/2021	+0.30 / +1.57%	19.60	20.30	19.00	19.40	19.42	18.00	41,300
7/13/2021	+0.80 / +4.37%	18.60	19.10	18.30	19.10	18.92	17.72	37,000
7/12/2021	-1.70 / -8.50%	19.50	19.70	18.00	18.30	18.48	16.98	99,700
7/9/2021	-0.50 / -2.44%	20.60	20.60	19.80	20.00	20.22	18.56	41,300
7/8/2021	+0.10 / +0.49%	20.40	20.50	20.00	20.50	20.33	19.02	52,300
7/7/2021	-1.10 / -5.12%	21.50	21.50	19.80	20.40	20.12	18.93	137,700
7/6/2021	-1.50 / -6.52%	22.90	23.00	21.10	21.50	22.39	19.95	113,600
7/5/2021	-0.50 / -2.13%	23.50	23.50	22.50	23.00	22.88	21.34	88,000
7/2/2021	+0.60 / +2.62%	22.90	23.90	22.90	23.50	23.29	21.80	116,500
7/1/2021	-0.20 / -0.87%	23.10	23.30	22.60	22.90	22.98	21.25	72,100
6/30/2021	+0.20 / +0.87%	22.90	23.50	22.70	23.10	23.00	21.43	54,600
6/29/2021	-0.90 / -3.78%	23.80	23.80	22.90	22.90	23.09	21.25	85,200
6/28/2021	-0.10 / -0.42%	24.00	24.00	23.00	23.80	23.69	22.08	85,900
6/25/2021	+0.90 / +3.91%	22.50	23.90	22.40	23.90	22.91	22.18	120,100
6/24/2021	-1.20 / -4.96%	24.20	24.20	22.50	23.00	22.91	21.34	197,200
6/23/2021	-1.30 / -5.10%	25.50	25.60	23.80	24.20	24.40	22.45	167,200
6/22/2021	+1.60 / +6.69%	24.80	25.90	24.10	25.50	25.43	23.66	232,300
6/21/2021	+2.10 / +9.63%	22.00	23.90	22.00	23.90	23.46	22.18	329,100
6/18/2021	+1.00 / +4.81%	21.00	21.80	21.00	21.80	21.56	20.23	172,500
6/17/2021	+0.30 / +1.46%	20.50	21.40	19.60	20.80	20.58	19.30	99,200
6/16/2021	-0.90 / -4.21%	21.00	21.10	20.00	20.50	20.38	19.02	167,700
6/15/2021	-0.10 / -0.47%	21.50	21.50	20.50	21.40	20.81	19.86	97,800
6/14/2021	+0.60 / +2.87%	21.00	21.80	20.90	21.50	21.49	19.95	211,700
6/11/2021	+1.60 / +8.29%	19.30	21.00	18.80	20.90	20.67	19.39	170,900
6/10/2021	-1.20 / -5.85%	19.50	20.00	19.20	19.30	19.53	17.91	152,000
6/9/2021	-0.50 / -2.38%	21.00	21.20	19.20	20.50	20.45	19.02	85,000

<<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%