Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 6,316.10 | 6,417.10 | 6,160.00 | 6,224.30 | 4,902.54 | 127,300 |
| 2023-11-23 | 6,398.70 | 6,444.60 | 6,371.10 | 6,371.10 | 5,018.16 | 108,300 |
| 2023-11-22 | 6,334.40 | 6,508.90 | 6,334.40 | 6,398.70 | 5,039.90 | 229,200 |
| 2023-11-21 | 6,288.50 | 6,417.10 | 6,261.00 | 6,371.10 | 5,018.16 | 68,500 |
| 2023-11-20 | 6,270.20 | 6,270.20 | 5,921.30 | 6,233.40 | 4,909.70 | 125,000 |
| 2023-11-17 | 6,362.00 | 6,554.80 | 6,288.50 | 6,288.50 | 4,953.10 | 196,800 |
| 2023-11-16 | 6,343.60 | 6,444.60 | 6,334.40 | 6,380.30 | 5,025.41 | 113,700 |
| 2023-11-15 | 6,334.40 | 6,563.90 | 6,334.40 | 6,334.40 | 4,989.26 | 271,300 |
| 2023-11-14 | 6,334.40 | 6,380.30 | 6,261.00 | 6,261.00 | 4,931.44 | 122,200 |
| 2023-11-13 | 6,362.00 | 6,407.90 | 6,169.20 | 6,251.80 | 4,924.20 | 133,400 |
| 2023-11-10 | 6,426.20 | 6,472.10 | 6,334.40 | 6,352.80 | 5,003.75 | 174,500 |
| 2023-11-09 | 6,637.40 | 6,637.40 | 6,352.80 | 6,426.20 | 5,061.56 | 265,400 |
| 2023-11-08 | 6,150.80 | 6,426.20 | 6,114.10 | 6,417.10 | 5,054.40 | 155,100 |
| 2023-11-07 | 6,022.30 | 6,196.70 | 5,948.90 | 6,150.80 | 4,844.65 | 265,900 |
| 2023-11-06 | 6,059.00 | 6,242.60 | 5,976.40 | 6,022.30 | 4,743.43 | 95,900 |
| 2023-11-03 | 6,233.40 | 6,233.40 | 5,985.60 | 6,059.00 | 4,772.34 | 115,000 |
| 2023-11-02 | 5,627.50 | 5,939.70 | 5,581.60 | 5,939.70 | 4,678.37 | 285,900 |
| 2023-11-01 | 5,554.10 | 5,903.00 | 5,379.70 | 5,554.10 | 4,374.66 | 83,400 |
| 2023-10-31 | 5,866.20 | 5,912.10 | 5,554.10 | 5,554.10 | 4,374.66 | 104,600 |
| 2023-10-30 | 6,077.40 | 6,077.40 | 5,838.70 | 5,893.80 | 4,642.22 | 85,100 |
| 2023-10-27 | 5,893.80 | 6,086.60 | 5,691.80 | 5,921.30 | 4,663.88 | 200,100 |
| 2023-10-26 | 6,205.90 | 6,251.80 | 5,893.80 | 5,893.80 | 4,642.22 | 423,300 |
| 2023-10-25 | 6,297.70 | 6,380.30 | 6,297.70 | 6,334.40 | 4,989.26 | 127,300 |
| 2023-10-24 | 6,279.30 | 6,407.90 | 6,242.60 | 6,288.50 | 4,953.10 | 93,800 |
| 2023-10-23 | 6,380.30 | 6,472.10 | 6,261.00 | 6,279.30 | 4,945.86 | 79,700 |
| 2023-10-20 | 6,426.20 | 6,426.20 | 6,242.60 | 6,380.30 | 5,025.41 | 172,400 |
| 2023-10-19 | 6,609.80 | 6,619.00 | 6,251.80 | 6,334.40 | 4,989.26 | 189,400 |
| 2023-10-18 | 7,050.50 | 7,050.50 | 6,573.10 | 6,609.80 | 5,206.17 | 373,600 |
| 2023-10-17 | 7,169.80 | 7,252.50 | 7,059.70 | 7,059.70 | 5,560.54 | 124,800 |
| 2023-10-16 | 7,399.30 | 7,436.10 | 7,160.70 | 7,160.70 | 5,640.09 | 234,500 |
| 2023-10-13 | 7,234.10 | 7,445.20 | 7,206.60 | 7,344.30 | 5,784.70 | 186,500 |
| 2023-10-12 | 7,463.60 | 7,610.50 | 7,371.80 | 7,436.10 | 5,857.01 | 251,100 |
| 2023-10-11 | 7,133.10 | 7,546.20 | 7,133.10 | 7,463.60 | 5,878.67 | 341,800 |
| 2023-10-10 | 7,068.90 | 7,160.70 | 7,059.70 | 7,133.10 | 5,618.35 | 169,500 |
| 2023-10-09 | 6,995.40 | 7,114.80 | 6,967.90 | 7,004.60 | 5,517.14 | 146,300 |
| 2023-10-06 | 6,986.20 | 7,105.60 | 6,931.10 | 6,995.40 | 5,509.89 | 100,200 |
| 2023-10-05 | 7,270.80 | 7,270.80 | 6,977.10 | 6,977.10 | 5,495.48 | 85,700 |
| 2023-10-04 | 6,977.10 | 7,087.20 | 6,885.20 | 6,986.20 | 5,502.64 | 182,600 |
| 2023-10-03 | 7,381.00 | 7,381.00 | 6,922.00 | 6,977.10 | 5,495.48 | 329,700 |
| 2023-10-02 | 7,252.50 | 7,518.70 | 7,252.50 | 7,436.10 | 5,857.01 | 147,800 |
| 2023-09-29 | 7,426.90 | 7,426.90 | 7,188.20 | 7,206.60 | 5,676.24 | 124,900 |
| 2023-09-28 | 7,344.30 | 7,353.40 | 7,160.70 | 7,206.60 | 5,676.24 | 130,300 |
| 2023-09-27 | 7,344.30 | 7,344.30 | 6,931.10 | 7,243.30 | 5,705.15 | 223,100 |
| 2023-09-26 | 7,683.90 | 7,683.90 | 7,160.70 | 7,252.50 | 5,712.39 | 345,800 |
| 2023-09-25 | 7,895.10 | 7,968.50 | 7,344.30 | 7,344.30 | 5,784.70 | 464,000 |
| 2023-09-22 | 8,170.50 | 8,262.30 | 7,858.40 | 7,895.10 | 6,218.53 | 620,600 |
| 2023-09-21 | 8,519.30 | 8,574.40 | 8,400.00 | 8,445.90 | 6,652.37 | 253,100 |
| 2023-09-20 | 8,170.50 | 8,620.30 | 8,078.70 | 8,501.00 | 6,695.77 | 333,500 |
| 2023-09-19 | 7,977.70 | 8,078.70 | 7,840.00 | 8,078.70 | 6,363.15 | 384,100 |
| 2023-09-18 | 8,170.50 | 8,216.40 | 7,931.80 | 7,968.50 | 6,276.35 | 553,700 |
| 2023-09-15 | 8,445.90 | 8,712.10 | 8,216.40 | 8,216.40 | 6,471.60 | 567,000 |
| 2023-09-14 | 8,868.20 | 8,904.90 | 8,445.90 | 8,445.90 | 6,652.37 | 381,100 |
| 2023-09-13 | 8,996.70 | 9,134.40 | 8,721.30 | 8,859.00 | 6,977.74 | 509,000 |
| 2023-09-12 | 8,583.60 | 8,996.70 | 8,574.40 | 8,721.30 | 6,869.29 | 515,800 |
| 2023-09-11 | 9,272.10 | 9,272.10 | 8,537.70 | 8,537.70 | 6,724.67 | 1,079,600 |
| 2023-09-08 | 9,363.90 | 9,363.90 | 9,106.90 | 9,143.60 | 7,201.91 | 640,900 |
| 2023-09-07 | 9,116.10 | 9,455.70 | 9,116.10 | 9,180.30 | 7,230.81 | 1,007,300 |
| 2023-09-06 | 9,455.70 | 9,455.70 | 9,106.90 | 9,125.20 | 7,187.42 | 1,477,300 |
| 2023-09-05 | 9,639.30 | 9,639.30 | 9,318.00 | 9,363.90 | 7,375.43 | 1,208,400 |
| 2023-08-31 | 9,363.90 | 9,777.10 | 9,226.20 | 9,409.80 | 7,411.58 | 1,076,700 |
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.