Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5,324.60 | 5,324.60 | 5,306.20 | 5,324.60 | 4,193.89 | 4,100 |
| 2024-08-14 | 5,315.40 | 5,398.00 | 5,232.80 | 5,324.60 | 4,193.89 | 35,400 |
| 2024-08-13 | 5,434.80 | 5,443.90 | 5,324.60 | 5,324.60 | 4,193.89 | 46,500 |
| 2024-08-12 | 5,251.10 | 5,443.90 | 5,251.10 | 5,443.90 | 4,287.86 | 38,600 |
| 2024-08-09 | 5,425.60 | 5,480.70 | 5,370.50 | 5,416.40 | 4,266.20 | 25,400 |
| 2024-08-08 | 5,462.30 | 5,508.20 | 5,379.70 | 5,443.90 | 4,287.86 | 18,200 |
| 2024-08-07 | 5,636.70 | 5,636.70 | 5,324.60 | 5,462.30 | 4,302.35 | 66,400 |
| 2024-08-06 | 5,324.60 | 5,480.70 | 4,828.90 | 5,480.70 | 4,316.84 | 76,800 |
| 2024-08-05 | 5,324.60 | 5,544.90 | 5,186.90 | 5,186.90 | 4,085.43 | 59,700 |
| 2024-08-02 | 5,645.90 | 5,645.90 | 5,333.80 | 5,554.10 | 4,374.66 | 98,900 |
| 2024-08-01 | 5,655.10 | 5,664.30 | 5,590.80 | 5,590.80 | 4,403.56 | 78,200 |
| 2024-07-31 | 5,691.80 | 5,710.20 | 5,618.40 | 5,655.10 | 4,454.21 | 78,600 |
| 2024-07-30 | 5,756.10 | 5,774.40 | 5,691.80 | 5,691.80 | 4,483.12 | 40,900 |
| 2024-07-29 | 5,875.40 | 5,875.40 | 5,746.90 | 5,756.10 | 4,533.76 | 72,200 |
| 2024-07-26 | 5,756.10 | 5,820.30 | 5,691.80 | 5,774.40 | 4,548.18 | 74,300 |
| 2024-07-25 | 5,719.30 | 5,857.10 | 5,719.30 | 5,756.10 | 4,533.76 | 15,700 |
| 2024-07-24 | 5,875.40 | 5,939.70 | 5,701.00 | 5,728.50 | 4,512.02 | 13,500 |
| 2024-07-23 | 5,875.40 | 5,875.40 | 5,701.00 | 5,701.00 | 4,490.36 | 26,900 |
| 2024-07-22 | 5,792.80 | 5,875.40 | 5,691.80 | 5,719.30 | 4,504.78 | 15,700 |
| 2024-07-19 | 5,948.90 | 5,967.20 | 5,838.70 | 5,847.90 | 4,606.07 | 45,900 |
| 2024-07-18 | 5,893.80 | 5,948.90 | 5,884.60 | 5,948.90 | 4,685.62 | 43,900 |
| 2024-07-17 | 6,132.50 | 6,132.50 | 5,875.40 | 5,893.80 | 4,642.22 | 75,000 |
| 2024-07-16 | 6,086.60 | 6,095.70 | 6,049.80 | 6,077.40 | 4,786.83 | 119,700 |
| 2024-07-15 | 6,104.90 | 6,132.50 | 6,086.60 | 6,086.60 | 4,794.08 | 28,500 |
| 2024-07-12 | 6,141.60 | 6,150.80 | 6,077.40 | 6,104.90 | 4,808.49 | 27,800 |
| 2024-07-11 | 6,150.80 | 6,150.80 | 6,095.70 | 6,141.60 | 4,837.40 | 60,700 |
| 2024-07-10 | 6,160.00 | 6,178.40 | 6,114.10 | 6,150.80 | 4,844.65 | 33,400 |
| 2024-07-09 | 6,077.40 | 6,169.20 | 6,059.00 | 6,169.20 | 4,859.14 | 54,900 |
| 2024-07-08 | 6,141.60 | 6,141.60 | 6,077.40 | 6,086.60 | 4,794.08 | 68,300 |
| 2024-07-05 | 6,086.60 | 6,132.50 | 6,086.60 | 6,132.50 | 4,830.23 | 45,200 |
| 2024-07-04 | 6,141.60 | 6,150.80 | 6,104.90 | 6,132.50 | 4,830.23 | 50,600 |
| 2024-07-03 | 6,132.50 | 6,150.80 | 6,123.30 | 6,141.60 | 4,837.40 | 101,100 |
| 2024-07-02 | 6,123.30 | 6,279.30 | 6,104.90 | 6,132.50 | 4,830.23 | 33,200 |
| 2024-07-01 | 6,150.80 | 6,150.80 | 6,059.00 | 6,095.70 | 4,801.25 | 39,100 |
| 2024-06-28 | 6,123.30 | 6,178.40 | 6,123.30 | 6,123.30 | 4,822.98 | 33,200 |
| 2024-06-27 | 6,233.40 | 6,233.40 | 6,132.50 | 6,150.80 | 4,844.65 | 36,900 |
| 2024-06-26 | 6,150.80 | 6,150.80 | 6,141.60 | 6,150.80 | 4,844.65 | 75,300 |
| 2024-06-25 | 6,150.80 | 6,169.20 | 6,141.60 | 6,150.80 | 4,844.65 | 41,100 |
| 2024-06-24 | 6,150.80 | 6,205.90 | 6,104.90 | 6,123.30 | 4,822.98 | 134,700 |
| 2024-06-21 | 6,205.90 | 6,205.90 | 6,132.50 | 6,132.50 | 4,830.23 | 209,600 |
| 2024-06-20 | 6,215.10 | 6,215.10 | 6,132.50 | 6,196.70 | 4,880.80 | 132,600 |
| 2024-06-19 | 6,160.00 | 6,242.60 | 6,132.50 | 6,215.10 | 4,895.29 | 86,400 |
| 2024-06-18 | 6,160.00 | 6,261.00 | 6,160.00 | 6,196.70 | 4,880.80 | 107,700 |
| 2024-06-17 | 6,187.50 | 6,187.50 | 6,132.50 | 6,160.00 | 4,851.89 | 52,800 |
| 2024-06-14 | 6,251.80 | 6,306.90 | 6,160.00 | 6,160.00 | 4,851.89 | 127,600 |
| 2024-06-13 | 6,297.70 | 6,334.40 | 6,196.70 | 6,242.60 | 4,916.95 | 144,100 |
| 2024-06-12 | 6,242.60 | 6,251.80 | 6,150.80 | 6,242.60 | 4,916.95 | 97,900 |
| 2024-06-11 | 6,288.50 | 6,288.50 | 6,242.60 | 6,242.60 | 4,916.95 | 86,200 |
| 2024-06-10 | 6,389.50 | 6,398.70 | 6,279.30 | 6,288.50 | 4,953.10 | 198,700 |
| 2024-06-07 | 6,536.40 | 6,536.40 | 6,334.40 | 6,389.50 | 5,032.66 | 183,900 |
| 2024-06-06 | 6,261.00 | 6,609.80 | 6,261.00 | 6,380.30 | 5,025.41 | 361,700 |
| 2024-06-05 | 6,196.70 | 6,362.00 | 6,196.70 | 6,279.30 | 4,945.86 | 350,700 |
| 2024-06-04 | 6,215.10 | 6,288.50 | 6,160.00 | 6,196.70 | 4,880.80 | 46,400 |
| 2024-06-03 | 6,196.70 | 6,288.50 | 6,132.50 | 6,205.90 | 4,888.04 | 158,500 |
| 2024-05-31 | 6,251.80 | 6,251.80 | 6,187.50 | 6,187.50 | 4,873.55 | 70,500 |
| 2024-05-30 | 6,150.80 | 6,306.90 | 6,150.80 | 6,251.80 | 4,924.20 | 88,100 |
| 2024-05-29 | 6,205.90 | 6,380.30 | 6,132.50 | 6,297.70 | 4,960.35 | 254,500 |
| 2024-05-28 | 6,160.00 | 6,215.10 | 6,123.30 | 6,141.60 | 4,837.40 | 55,400 |
| 2024-05-27 | 6,224.30 | 6,224.30 | 6,132.50 | 6,150.80 | 4,844.65 | 56,300 |
| 2024-05-24 | 6,196.70 | 6,224.30 | 6,114.10 | 6,132.50 | 4,830.23 | 65,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 500.0000 VND |
| 2024-09-13 | 500.0000 VND |
| 2022-09-21 | 800.0000 VND |
| 2020-10-07 | 1,000.0002 VND |
| 2019-10-21 | 880.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.