Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6,196.70 | 6,224.30 | 6,114.10 | 6,132.50 | 4,830.23 | 65,600 |
| 2024-05-23 | 6,242.60 | 6,242.60 | 6,150.80 | 6,196.70 | 4,880.80 | 174,000 |
| 2024-05-22 | 6,242.60 | 6,261.00 | 6,205.90 | 6,215.10 | 4,895.29 | 172,100 |
| 2024-05-21 | 6,242.60 | 6,261.00 | 6,196.70 | 6,233.40 | 4,909.70 | 241,100 |
| 2024-05-20 | 6,371.10 | 6,371.10 | 6,242.60 | 6,242.60 | 4,916.95 | 111,900 |
| 2024-05-17 | 6,242.60 | 6,288.50 | 6,205.90 | 6,261.00 | 4,931.44 | 48,400 |
| 2024-05-16 | 6,261.00 | 6,417.10 | 6,233.40 | 6,261.00 | 4,931.44 | 105,700 |
| 2024-05-15 | 6,270.20 | 6,362.00 | 6,215.10 | 6,233.40 | 4,909.70 | 113,100 |
| 2024-05-14 | 6,288.50 | 6,288.50 | 6,224.30 | 6,270.20 | 4,938.69 | 92,500 |
| 2024-05-13 | 6,306.90 | 6,306.90 | 6,196.70 | 6,288.50 | 4,953.10 | 51,900 |
| 2024-05-10 | 6,242.60 | 6,316.10 | 6,169.20 | 6,242.60 | 4,916.95 | 92,400 |
| 2024-05-09 | 6,426.20 | 6,426.20 | 6,160.00 | 6,325.20 | 4,982.01 | 18,100 |
| 2024-05-08 | 6,150.80 | 6,380.30 | 6,141.60 | 6,334.40 | 4,989.26 | 170,500 |
| 2024-05-07 | 6,150.80 | 6,233.40 | 6,095.70 | 6,233.40 | 4,909.70 | 74,900 |
| 2024-05-06 | 6,077.40 | 6,150.80 | 6,077.40 | 6,150.80 | 4,844.65 | 103,000 |
| 2024-05-03 | 6,242.60 | 6,242.60 | 5,967.20 | 6,077.40 | 4,786.83 | 89,300 |
| 2024-05-02 | 6,242.60 | 6,334.40 | 5,921.30 | 6,242.60 | 4,916.95 | 104,000 |
| 2024-04-26 | 6,417.10 | 6,518.00 | 6,288.50 | 6,288.50 | 4,953.10 | 216,400 |
| 2024-04-25 | 6,104.90 | 6,380.30 | 6,086.60 | 6,288.50 | 4,953.10 | 215,100 |
| 2024-04-24 | 5,875.40 | 6,242.60 | 5,875.40 | 6,123.30 | 4,822.98 | 75,100 |
| 2024-04-23 | 5,967.20 | 6,040.70 | 5,857.10 | 5,857.10 | 4,613.31 | 57,100 |
| 2024-04-22 | 5,691.80 | 6,059.00 | 5,691.80 | 5,967.20 | 4,700.03 | 123,400 |
| 2024-04-19 | 5,627.50 | 5,737.70 | 5,581.60 | 5,682.60 | 4,475.87 | 140,500 |
| 2024-04-17 | 5,673.40 | 5,765.20 | 5,627.50 | 5,627.50 | 4,432.47 | 47,800 |
| 2024-04-16 | 5,903.00 | 5,903.00 | 5,508.20 | 5,673.40 | 4,468.62 | 193,000 |
| 2024-04-15 | 6,003.90 | 6,132.50 | 5,728.50 | 5,737.70 | 4,519.27 | 255,300 |
| 2024-04-12 | 6,288.50 | 6,288.50 | 6,141.60 | 6,150.80 | 4,844.65 | 153,900 |
| 2024-04-11 | 6,196.70 | 6,362.00 | 6,178.40 | 6,215.10 | 4,895.29 | 76,700 |
| 2024-04-10 | 6,306.90 | 6,325.20 | 6,224.30 | 6,325.20 | 4,982.01 | 67,600 |
| 2024-04-09 | 6,242.60 | 6,306.90 | 6,169.20 | 6,297.70 | 4,960.35 | 168,600 |
| 2024-04-08 | 6,334.40 | 6,343.60 | 6,233.40 | 6,242.60 | 4,916.95 | 88,100 |
| 2024-04-05 | 6,325.20 | 6,407.90 | 6,160.00 | 6,325.20 | 4,982.01 | 129,300 |
| 2024-04-04 | 6,453.80 | 6,453.80 | 6,316.10 | 6,325.20 | 4,982.01 | 145,100 |
| 2024-04-03 | 6,453.80 | 6,499.70 | 6,398.70 | 6,398.70 | 5,039.90 | 96,600 |
| 2024-04-02 | 6,481.30 | 6,481.30 | 6,389.50 | 6,444.60 | 5,076.06 | 237,500 |
| 2024-04-01 | 6,508.90 | 6,527.20 | 6,472.10 | 6,481.30 | 5,104.96 | 128,000 |
| 2024-03-29 | 6,527.20 | 6,527.20 | 6,490.50 | 6,508.90 | 5,126.70 | 86,200 |
| 2024-03-28 | 6,554.80 | 6,609.80 | 6,499.70 | 6,518.00 | 5,133.87 | 188,200 |
| 2024-03-27 | 6,554.80 | 6,701.60 | 6,508.90 | 6,554.80 | 5,162.85 | 124,500 |
| 2024-03-26 | 6,554.80 | 6,554.80 | 6,453.80 | 6,508.90 | 5,126.70 | 139,400 |
| 2024-03-25 | 6,628.20 | 6,683.30 | 6,545.60 | 6,554.80 | 5,162.85 | 135,800 |
| 2024-03-22 | 6,738.40 | 6,738.40 | 6,609.80 | 6,628.20 | 5,220.67 | 168,500 |
| 2024-03-21 | 6,573.10 | 6,756.70 | 6,563.90 | 6,655.70 | 5,242.33 | 383,900 |
| 2024-03-20 | 6,646.60 | 6,646.60 | 6,518.00 | 6,573.10 | 5,177.27 | 101,400 |
| 2024-03-19 | 6,582.30 | 6,747.50 | 6,554.80 | 6,573.10 | 5,177.27 | 189,100 |
| 2024-03-18 | 6,518.00 | 6,554.80 | 6,334.40 | 6,518.00 | 5,133.87 | 399,500 |
| 2024-03-15 | 6,490.50 | 6,545.60 | 6,472.10 | 6,518.00 | 5,133.87 | 241,700 |
| 2024-03-14 | 6,508.90 | 6,582.30 | 6,499.70 | 6,508.90 | 5,126.70 | 157,800 |
| 2024-03-13 | 6,554.80 | 6,582.30 | 6,472.10 | 6,508.90 | 5,126.70 | 256,000 |
| 2024-03-12 | 6,499.70 | 6,563.90 | 6,472.10 | 6,499.70 | 5,119.45 | 107,800 |
| 2024-03-11 | 6,554.80 | 6,609.80 | 6,472.10 | 6,499.70 | 5,119.45 | 147,900 |
| 2024-03-08 | 6,573.10 | 6,591.50 | 6,435.40 | 6,554.80 | 5,162.85 | 210,900 |
| 2024-03-07 | 6,591.50 | 6,628.20 | 6,545.60 | 6,591.50 | 5,191.76 | 161,600 |
| 2024-03-06 | 6,646.60 | 6,674.10 | 6,573.10 | 6,591.50 | 5,191.76 | 125,800 |
| 2024-03-05 | 6,701.60 | 6,701.60 | 6,563.90 | 6,591.50 | 5,191.76 | 225,000 |
| 2024-03-04 | 6,609.80 | 6,710.80 | 6,591.50 | 6,701.60 | 5,278.48 | 420,700 |
| 2024-03-01 | 6,545.60 | 6,609.80 | 6,536.40 | 6,609.80 | 5,206.17 | 137,400 |
| 2024-02-29 | 6,655.70 | 6,655.70 | 6,527.20 | 6,545.60 | 5,155.61 | 291,500 |
| 2024-02-28 | 6,866.90 | 6,866.90 | 6,628.20 | 6,655.70 | 5,242.33 | 285,600 |
| 2024-02-27 | 6,876.10 | 6,885.20 | 6,710.80 | 6,821.00 | 5,372.52 | 226,300 |
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.