Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 9,547.50 | 9,547.50 | 9,272.10 | 9,409.80 | 7,411.58 | 924,100 |
| 2023-08-29 | 9,409.80 | 9,868.90 | 9,409.80 | 9,409.80 | 7,411.58 | 1,104,900 |
| 2023-08-28 | 9,868.90 | 9,868.90 | 9,409.80 | 9,685.20 | 7,628.50 | 964,900 |
| 2023-08-25 | 10,373.80 | 10,373.80 | 9,823.00 | 9,914.80 | 7,809.34 | 2,658,500 |
| 2023-08-24 | 9,593.40 | 9,777.10 | 9,501.60 | 9,731.10 | 7,664.65 | 801,600 |
| 2023-08-23 | 9,639.30 | 9,731.10 | 9,180.30 | 9,455.70 | 7,447.73 | 667,500 |
| 2023-08-22 | 9,226.20 | 9,547.50 | 8,721.30 | 9,318.00 | 7,339.27 | 570,000 |
| 2023-08-21 | 9,088.50 | 9,226.20 | 8,546.90 | 9,226.20 | 7,266.97 | 1,081,800 |
| 2023-08-18 | 9,547.50 | 10,052.50 | 9,180.30 | 9,180.30 | 7,230.81 | 1,206,500 |
| 2023-08-17 | 9,731.10 | 10,144.30 | 9,455.70 | 9,868.90 | 7,773.19 | 956,000 |
| 2023-08-16 | 9,914.80 | 10,098.40 | 9,547.50 | 9,685.20 | 7,628.50 | 1,018,500 |
| 2023-08-15 | 10,144.30 | 10,327.90 | 9,731.10 | 9,914.80 | 7,809.34 | 793,300 |
| 2023-08-14 | 10,190.20 | 10,282.00 | 10,006.60 | 10,144.30 | 7,990.10 | 1,098,900 |
| 2023-08-11 | 9,639.30 | 9,914.80 | 9,455.70 | 9,823.00 | 7,737.03 | 632,400 |
| 2023-08-10 | 10,144.30 | 10,190.20 | 9,731.10 | 9,731.10 | 7,664.65 | 930,200 |
| 2023-08-09 | 9,777.10 | 10,236.10 | 9,593.40 | 10,144.30 | 7,990.10 | 1,520,700 |
| 2023-08-08 | 9,455.70 | 9,823.00 | 9,455.70 | 9,593.40 | 7,556.19 | 850,200 |
| 2023-08-07 | 9,914.80 | 9,914.80 | 9,363.90 | 9,455.70 | 7,447.73 | 1,726,500 |
| 2023-08-04 | 10,098.40 | 10,098.40 | 9,639.30 | 9,914.80 | 7,809.34 | 921,800 |
| 2023-08-03 | 10,098.40 | 10,419.70 | 9,593.40 | 9,823.00 | 7,737.03 | 2,170,700 |
| 2023-08-02 | 9,868.90 | 9,868.90 | 9,823.00 | 9,868.90 | 7,773.19 | 1,992,000 |
| 2023-08-01 | 8,666.20 | 9,226.20 | 8,565.20 | 9,226.20 | 7,266.97 | 2,861,100 |
| 2023-07-31 | 8,363.30 | 8,721.30 | 8,363.30 | 8,629.50 | 6,796.98 | 704,500 |
| 2023-07-28 | 8,996.70 | 9,015.10 | 8,179.70 | 8,418.40 | 6,630.71 | 1,502,700 |
| 2023-07-27 | 8,262.30 | 8,785.60 | 8,262.30 | 8,785.60 | 6,919.93 | 1,961,900 |
| 2023-07-26 | 8,354.10 | 8,354.10 | 8,060.30 | 8,216.40 | 6,471.60 | 933,500 |
| 2023-07-25 | 8,299.00 | 8,299.00 | 8,170.50 | 8,299.00 | 6,536.66 | 2,632,200 |
| 2023-07-24 | 7,417.70 | 7,757.40 | 7,261.60 | 7,757.40 | 6,110.08 | 482,000 |
| 2023-07-21 | 7,344.30 | 7,426.90 | 7,243.30 | 7,252.50 | 5,712.39 | 315,900 |
| 2023-07-20 | 7,436.10 | 7,527.90 | 7,252.50 | 7,399.30 | 5,828.02 | 412,400 |
| 2023-07-19 | 7,206.60 | 7,619.70 | 7,206.60 | 7,491.10 | 5,900.33 | 630,800 |
| 2023-07-18 | 7,105.60 | 7,344.30 | 6,949.50 | 7,179.00 | 5,654.50 | 414,000 |
| 2023-07-17 | 6,885.20 | 7,335.10 | 6,885.20 | 7,105.60 | 5,596.69 | 398,900 |
| 2023-07-14 | 6,784.30 | 6,949.50 | 6,738.40 | 6,876.10 | 5,415.92 | 555,100 |
| 2023-07-13 | 6,775.10 | 6,775.10 | 6,609.80 | 6,729.20 | 5,300.22 | 197,900 |
| 2023-07-12 | 6,784.30 | 6,848.50 | 6,609.80 | 6,628.20 | 5,220.67 | 207,500 |
| 2023-07-11 | 6,876.10 | 6,876.10 | 6,720.00 | 6,756.70 | 5,321.88 | 400,400 |
| 2023-07-10 | 6,839.30 | 6,866.90 | 6,692.50 | 6,738.40 | 5,307.47 | 289,100 |
| 2023-07-07 | 6,297.70 | 6,701.60 | 6,242.60 | 6,655.70 | 5,242.33 | 682,400 |
| 2023-07-06 | 6,463.00 | 6,463.00 | 6,279.30 | 6,297.70 | 4,960.35 | 146,300 |
| 2023-07-05 | 6,444.60 | 6,499.70 | 6,389.50 | 6,389.50 | 5,032.66 | 234,800 |
| 2023-07-04 | 6,352.80 | 6,426.20 | 6,334.40 | 6,389.50 | 5,032.66 | 180,600 |
| 2023-07-03 | 6,261.00 | 6,426.20 | 6,261.00 | 6,316.10 | 4,974.84 | 101,600 |
| 2023-06-30 | 6,242.60 | 6,426.20 | 6,242.60 | 6,251.80 | 4,924.20 | 120,200 |
| 2023-06-29 | 6,417.10 | 6,554.80 | 6,242.60 | 6,242.60 | 4,916.95 | 324,600 |
| 2023-06-28 | 6,389.50 | 6,426.20 | 6,242.60 | 6,334.40 | 4,989.26 | 145,000 |
| 2023-06-27 | 6,334.40 | 6,426.20 | 6,316.10 | 6,398.70 | 5,039.90 | 352,300 |
| 2023-06-26 | 6,793.40 | 6,793.40 | 6,325.20 | 6,325.20 | 4,982.01 | 603,300 |
| 2023-06-23 | 6,931.10 | 7,059.70 | 6,775.10 | 6,793.40 | 5,350.79 | 278,300 |
| 2023-06-22 | 7,105.60 | 7,105.60 | 6,894.40 | 6,931.10 | 5,459.24 | 458,000 |
| 2023-06-21 | 6,793.40 | 6,977.10 | 6,609.80 | 6,977.10 | 5,495.48 | 368,300 |
| 2023-06-20 | 6,839.30 | 6,839.30 | 6,591.50 | 6,729.20 | 5,300.22 | 66,600 |
| 2023-06-19 | 6,793.40 | 6,931.10 | 6,518.00 | 6,701.60 | 5,278.48 | 281,600 |
| 2023-06-16 | 7,023.00 | 7,096.40 | 6,701.60 | 6,793.40 | 5,350.79 | 209,800 |
| 2023-06-15 | 6,710.80 | 6,977.10 | 6,655.70 | 6,876.10 | 5,415.92 | 280,600 |
| 2023-06-14 | 7,527.90 | 7,527.90 | 6,655.70 | 6,793.40 | 5,350.79 | 577,700 |
| 2023-06-13 | 6,747.50 | 7,068.90 | 6,738.40 | 7,068.90 | 5,567.78 | 1,305,300 |
| 2023-06-12 | 6,031.50 | 6,655.70 | 6,031.50 | 6,609.80 | 5,206.17 | 698,100 |
| 2023-06-09 | 6,297.70 | 6,371.10 | 6,205.90 | 6,224.30 | 4,902.54 | 206,400 |
| 2023-06-08 | 5,783.60 | 6,187.50 | 5,774.40 | 6,187.50 | 4,873.55 | 717,600 |
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.