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
Tuesday, October 28, 2025 10:26:44 PM - Markets open
VN-INDEX 1,680.50 +27.96/+1.69%
HNX-INDEX 266.78 +1.42/+0.54%
UPCOM-INDEX 110.96 -0.28/-0.25%
Port of Hai Phong Joint Stock Company (PHP : UPCOM)
Industrials : Marine Transportation
31.30 0.00/0.00%
3:00:09 PM
Closing price on 5/26/2020
9.40 +0.10/+1.08%
Open 9.30
High 9.40
Low 9.30
Volume 3,700
Split-adjusted Price 8.08

Create Alert at: 29 33 35 ...
PHP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/26/2020 +0.10 / +1.08% 9.30 9.40 9.30 9.40 9.31 8.08 3,700
5/25/2020 +0.10 / +1.09% 9.20 9.30 9.20 9.30 9.29 7.99 9,500
5/22/2020 0.00 / 0.00% 9.30 9.30 8.90 9.20 9.08 7.91 8,700
5/21/2020 0.00 / 0.00% 9.00 9.20 9.00 9.20 9.18 7.91 800
5/20/2020 0.00 / 0.00% 9.00 9.20 8.90 9.20 9.03 7.91 2,400
5/19/2020 +0.10 / +1.10% 9.30 9.30 9.20 9.20 9.26 7.91 13,400
5/18/2020 -0.20 / -2.15% 9.20 9.20 9.00 9.10 9.06 7.82 9,700
5/15/2020 +0.40 / +4.49% 9.00 9.30 9.00 9.30 9.07 7.99 13,700
5/14/2020 +0.20 / +2.30% 8.80 9.00 8.80 8.90 8.89 7.65 7,100
5/13/2020 -0.20 / -2.25% 8.80 8.80 8.70 8.70 8.73 7.48 12,000
5/12/2020 0.00 / 0.00% 8.90 8.90 8.90 8.90 8.90 7.65 4,900
5/11/2020 +0.10 / +1.14% 8.80 9.00 8.80 8.90 8.89 7.65 3,700
5/8/2020 -0.10 / -1.12% 8.90 8.90 8.80 8.80 8.90 7.57 3,400
5/7/2020 0.00 / 0.00% 8.70 8.90 8.70 8.90 8.81 7.65 900
5/6/2020 +0.10 / +1.14% 8.90 8.90 8.70 8.90 8.82 7.65 7,500
5/5/2020 -0.20 / -2.22% 8.90 8.90 8.80 8.80 8.88 7.57 7,300
5/4/2020 +0.10 / +1.12% 9.00 9.00 8.90 9.00 8.95 7.74 6,500
4/29/2020 +0.20 / +2.30% 8.80 8.90 8.80 8.90 8.85 7.65 6,000
4/28/2020 0.00 / 0.00% 8.70 8.70 8.70 8.70 8.70 7.48 16,900
4/27/2020 0.00 / 0.00% 8.70 8.70 8.70 8.70 8.70 7.48 100
4/24/2020 0.00 / 0.00% 8.50 8.70 8.50 8.70 8.67 7.48 600
4/23/2020 +0.10 / +1.16% 8.40 8.70 8.40 8.70 8.62 7.48 500
4/22/2020 0.00 / 0.00% 8.40 8.60 8.40 8.60 8.58 7.39 1,800
4/21/2020 -0.20 / -2.27% 8.80 8.80 8.40 8.60 8.52 7.39 20,800
4/20/2020 -0.10 / -1.12% 8.90 8.90 8.80 8.80 8.80 7.57 9,800
4/17/2020 +0.20 / +2.30% 8.70 8.90 8.60 8.90 8.70 7.65 20,700
4/16/2020 0.00 / 0.00% 8.70 8.90 8.70 8.70 8.81 7.48 3,900
4/15/2020 0.00 / 0.00% 8.70 8.90 8.70 8.70 8.70 7.48 4,700
4/14/2020 0.00 / 0.00% 8.90 8.90 8.70 8.70 8.79 7.48 17,800
4/13/2020 0.00 / 0.00% 8.90 8.90 8.70 8.70 8.83 7.48 6,600
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 15.80 0.00%
CCR  0 12.60 0.00%
CCT  4,000 12.00 -4.00%
CDN  21,200 33.00 0.00%
CMP  0 8.10 0.00%
CPI  0 3.90 0.00%
CQN  10,300 31.40 0.32%
DDH  0 8.70 0.00%
DDM  0 1.90 0.00%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,680.50 +27.96/+1.69%
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.