Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6,582.30 | 6,931.10 | 6,563.90 | 6,655.70 | 5,242.33 | 952,700 |
| 2024-02-22 | 6,563.90 | 6,600.70 | 6,508.90 | 6,536.40 | 5,148.36 | 509,900 |
| 2024-02-21 | 6,573.10 | 6,600.70 | 6,453.80 | 6,536.40 | 5,148.36 | 135,300 |
| 2024-02-20 | 6,720.00 | 6,720.00 | 6,536.40 | 6,609.80 | 5,206.17 | 155,700 |
| 2024-02-19 | 6,426.20 | 6,609.80 | 6,426.20 | 6,609.80 | 5,206.17 | 214,800 |
| 2024-02-16 | 6,398.70 | 6,435.40 | 6,398.70 | 6,417.10 | 5,054.40 | 161,700 |
| 2024-02-15 | 6,371.10 | 6,426.20 | 6,343.60 | 6,380.30 | 5,025.41 | 117,600 |
| 2024-02-07 | 6,334.40 | 6,371.10 | 6,306.90 | 6,371.10 | 5,018.16 | 66,000 |
| 2024-02-06 | 6,334.40 | 6,417.10 | 6,297.70 | 6,352.80 | 5,003.75 | 68,100 |
| 2024-02-05 | 6,352.80 | 6,426.20 | 6,242.60 | 6,306.90 | 4,967.60 | 149,500 |
| 2024-02-02 | 6,334.40 | 6,426.20 | 6,334.40 | 6,352.80 | 5,003.75 | 162,100 |
| 2024-02-01 | 6,334.40 | 6,426.20 | 6,306.90 | 6,306.90 | 4,967.60 | 56,800 |
| 2024-01-31 | 6,490.50 | 6,508.90 | 6,334.40 | 6,343.60 | 4,996.50 | 139,800 |
| 2024-01-30 | 6,316.10 | 6,518.00 | 6,288.50 | 6,490.50 | 5,112.21 | 221,500 |
| 2024-01-29 | 6,325.20 | 6,426.20 | 6,297.70 | 6,334.40 | 4,989.26 | 45,200 |
| 2024-01-26 | 6,407.90 | 6,407.90 | 6,325.20 | 6,325.20 | 4,982.01 | 44,200 |
| 2024-01-25 | 6,325.20 | 6,426.20 | 6,325.20 | 6,407.90 | 5,047.15 | 109,700 |
| 2024-01-24 | 6,334.40 | 6,426.20 | 6,316.10 | 6,316.10 | 4,974.84 | 77,000 |
| 2024-01-23 | 6,306.90 | 6,371.10 | 6,306.90 | 6,362.00 | 5,011.00 | 49,500 |
| 2024-01-22 | 6,371.10 | 6,380.30 | 6,306.90 | 6,371.10 | 5,018.16 | 79,100 |
| 2024-01-19 | 6,352.80 | 6,407.90 | 6,352.80 | 6,371.10 | 5,018.16 | 54,100 |
| 2024-01-18 | 6,380.30 | 6,380.30 | 6,288.50 | 6,343.60 | 4,996.50 | 67,700 |
| 2024-01-17 | 6,343.60 | 6,380.30 | 6,325.20 | 6,334.40 | 4,989.26 | 88,900 |
| 2024-01-16 | 6,343.60 | 6,352.80 | 6,288.50 | 6,352.80 | 5,003.75 | 92,100 |
| 2024-01-15 | 6,297.70 | 6,371.10 | 6,297.70 | 6,343.60 | 4,996.50 | 63,000 |
| 2024-01-12 | 6,343.60 | 6,371.10 | 6,279.30 | 6,288.50 | 4,953.10 | 229,100 |
| 2024-01-11 | 6,463.00 | 6,463.00 | 6,380.30 | 6,426.20 | 5,061.56 | 51,700 |
| 2024-01-10 | 6,435.40 | 6,490.50 | 6,407.90 | 6,407.90 | 5,047.15 | 199,700 |
| 2024-01-09 | 6,444.60 | 6,472.10 | 6,398.70 | 6,435.40 | 5,068.81 | 68,100 |
| 2024-01-08 | 6,518.00 | 6,518.00 | 6,426.20 | 6,444.60 | 5,076.06 | 187,400 |
| 2024-01-05 | 6,563.90 | 6,563.90 | 6,444.60 | 6,444.60 | 5,076.06 | 152,000 |
| 2024-01-04 | 6,536.40 | 6,563.90 | 6,435.40 | 6,472.10 | 5,097.72 | 67,100 |
| 2024-01-03 | 6,380.30 | 6,563.90 | 6,352.80 | 6,536.40 | 5,148.36 | 244,400 |
| 2024-01-02 | 6,426.20 | 6,435.40 | 6,371.10 | 6,371.10 | 5,018.16 | 70,200 |
| 2023-12-29 | 6,453.80 | 6,453.80 | 6,371.10 | 6,371.10 | 5,018.16 | 88,500 |
| 2023-12-28 | 6,426.20 | 6,453.80 | 6,371.10 | 6,453.80 | 5,083.30 | 144,300 |
| 2023-12-27 | 6,389.50 | 6,407.90 | 6,352.80 | 6,362.00 | 5,011.00 | 90,300 |
| 2023-12-26 | 6,380.30 | 6,398.70 | 6,343.60 | 6,343.60 | 4,996.50 | 124,100 |
| 2023-12-25 | 6,242.60 | 6,407.90 | 6,242.60 | 6,334.40 | 4,989.26 | 136,500 |
| 2023-12-22 | 6,306.90 | 6,325.20 | 6,242.60 | 6,242.60 | 4,916.95 | 47,000 |
| 2023-12-21 | 6,242.60 | 6,306.90 | 6,242.60 | 6,306.90 | 4,967.60 | 21,100 |
| 2023-12-20 | 6,178.40 | 6,407.90 | 6,178.40 | 6,242.60 | 4,916.95 | 104,400 |
| 2023-12-19 | 6,160.00 | 6,334.40 | 6,141.60 | 6,242.60 | 4,916.95 | 79,700 |
| 2023-12-18 | 6,508.90 | 6,508.90 | 6,215.10 | 6,224.30 | 4,902.54 | 144,000 |
| 2023-12-15 | 6,545.60 | 6,545.60 | 6,325.20 | 6,362.00 | 5,011.00 | 163,100 |
| 2023-12-14 | 6,545.60 | 6,563.90 | 6,444.60 | 6,499.70 | 5,119.45 | 115,000 |
| 2023-12-13 | 6,545.60 | 6,628.20 | 6,444.60 | 6,453.80 | 5,083.30 | 175,600 |
| 2023-12-12 | 6,481.30 | 6,554.80 | 6,481.30 | 6,545.60 | 5,155.61 | 66,000 |
| 2023-12-11 | 6,527.20 | 6,554.80 | 6,472.10 | 6,472.10 | 5,097.72 | 110,100 |
| 2023-12-08 | 6,655.70 | 6,655.70 | 6,490.50 | 6,536.40 | 5,148.36 | 162,600 |
| 2023-12-07 | 6,738.40 | 6,765.90 | 6,426.20 | 6,591.50 | 5,191.76 | 232,700 |
| 2023-12-06 | 6,664.90 | 6,738.40 | 6,619.00 | 6,701.60 | 5,278.48 | 183,500 |
| 2023-12-05 | 6,334.40 | 6,563.90 | 6,334.40 | 6,563.90 | 5,170.02 | 404,300 |
| 2023-12-04 | 6,261.00 | 6,371.10 | 6,242.60 | 6,334.40 | 4,989.26 | 169,300 |
| 2023-12-01 | 6,169.20 | 6,224.30 | 6,150.80 | 6,178.40 | 4,866.38 | 64,000 |
| 2023-11-30 | 6,160.00 | 6,233.40 | 6,160.00 | 6,169.20 | 4,859.14 | 115,700 |
| 2023-11-29 | 6,187.50 | 6,325.20 | 6,187.50 | 6,215.10 | 4,895.29 | 44,900 |
| 2023-11-28 | 6,196.70 | 6,196.70 | 6,104.90 | 6,187.50 | 4,873.55 | 63,600 |
| 2023-11-27 | 6,224.30 | 6,288.50 | 6,160.00 | 6,160.00 | 4,851.89 | 78,600 |
| 2023-11-24 | 6,316.10 | 6,417.10 | 6,160.00 | 6,224.30 | 4,902.54 | 127,300 |
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.