Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 5,710.20 | 5,811.10 | 5,710.20 | 5,783.60 | 4,555.42 | 77,500 |
| 2023-06-06 | 5,792.80 | 5,792.80 | 5,645.90 | 5,783.60 | 4,555.42 | 116,300 |
| 2023-06-05 | 5,802.00 | 5,802.00 | 5,691.80 | 5,737.70 | 4,519.27 | 116,200 |
| 2023-06-02 | 5,857.10 | 5,857.10 | 5,737.70 | 5,802.00 | 4,569.91 | 100,700 |
| 2023-06-01 | 5,829.50 | 5,875.40 | 5,756.10 | 5,829.50 | 4,591.58 | 142,400 |
| 2023-05-31 | 5,875.40 | 5,875.40 | 5,691.80 | 5,756.10 | 4,533.76 | 143,100 |
| 2023-05-30 | 5,618.40 | 5,802.00 | 5,618.40 | 5,737.70 | 4,519.27 | 162,100 |
| 2023-05-29 | 5,416.40 | 5,618.40 | 5,416.40 | 5,600.00 | 4,410.81 | 194,000 |
| 2023-05-26 | 5,379.70 | 5,425.60 | 5,370.50 | 5,379.70 | 4,237.29 | 67,700 |
| 2023-05-25 | 5,462.30 | 5,462.30 | 5,379.70 | 5,416.40 | 4,266.20 | 39,400 |
| 2023-05-24 | 5,343.00 | 5,471.50 | 5,343.00 | 5,434.80 | 4,280.69 | 21,100 |
| 2023-05-23 | 5,443.90 | 5,499.00 | 5,416.40 | 5,434.80 | 4,280.69 | 73,600 |
| 2023-05-22 | 5,324.60 | 5,471.50 | 5,324.60 | 5,443.90 | 4,287.86 | 66,800 |
| 2023-05-19 | 5,407.20 | 5,407.20 | 5,232.80 | 5,379.70 | 4,237.29 | 50,000 |
| 2023-05-18 | 5,379.70 | 5,434.80 | 5,379.70 | 5,407.20 | 4,258.95 | 24,100 |
| 2023-05-17 | 5,398.00 | 5,443.90 | 5,388.90 | 5,416.40 | 4,266.20 | 46,600 |
| 2023-05-16 | 5,499.00 | 5,508.20 | 5,398.00 | 5,398.00 | 4,251.71 | 112,000 |
| 2023-05-15 | 5,508.20 | 5,572.50 | 5,480.70 | 5,499.00 | 4,331.26 | 86,500 |
| 2023-05-12 | 5,535.70 | 5,544.90 | 5,434.80 | 5,480.70 | 4,316.84 | 114,700 |
| 2023-05-11 | 5,324.60 | 5,554.10 | 5,297.10 | 5,416.40 | 4,266.20 | 211,900 |
| 2023-05-10 | 5,232.80 | 5,324.60 | 5,232.80 | 5,287.90 | 4,164.99 | 88,600 |
| 2023-05-09 | 5,223.60 | 5,260.30 | 5,186.90 | 5,196.10 | 4,092.68 | 59,700 |
| 2023-05-08 | 5,269.50 | 5,324.60 | 5,186.90 | 5,205.20 | 4,099.85 | 43,100 |
| 2023-05-05 | 5,324.60 | 5,333.80 | 5,232.80 | 5,306.20 | 4,179.40 | 40,200 |
| 2023-05-04 | 5,333.80 | 5,343.00 | 5,287.90 | 5,324.60 | 4,193.89 | 18,400 |
| 2023-04-28 | 5,260.30 | 5,324.60 | 5,232.80 | 5,324.60 | 4,193.89 | 44,000 |
| 2023-04-27 | 5,315.40 | 5,333.80 | 5,260.30 | 5,315.40 | 4,186.65 | 23,100 |
| 2023-04-26 | 5,278.70 | 5,324.60 | 5,232.80 | 5,315.40 | 4,186.65 | 20,400 |
| 2023-04-25 | 5,287.90 | 5,324.60 | 5,278.70 | 5,278.70 | 4,157.74 | 27,000 |
| 2023-04-24 | 5,343.00 | 5,343.00 | 5,269.50 | 5,324.60 | 4,193.89 | 27,800 |
| 2023-04-21 | 5,343.00 | 5,343.00 | 5,278.70 | 5,343.00 | 4,208.39 | 19,200 |
| 2023-04-20 | 5,343.00 | 5,343.00 | 5,251.10 | 5,343.00 | 4,208.39 | 21,900 |
| 2023-04-19 | 5,343.00 | 5,352.10 | 5,251.10 | 5,343.00 | 4,208.39 | 13,300 |
| 2023-04-18 | 5,315.40 | 5,416.40 | 5,251.10 | 5,343.00 | 4,208.39 | 40,400 |
| 2023-04-17 | 5,242.00 | 5,315.40 | 5,242.00 | 5,315.40 | 4,186.65 | 31,800 |
| 2023-04-14 | 5,278.70 | 5,508.20 | 5,278.70 | 5,287.90 | 4,164.99 | 48,400 |
| 2023-04-13 | 5,297.10 | 5,324.60 | 5,278.70 | 5,278.70 | 4,157.74 | 37,900 |
| 2023-04-12 | 5,352.10 | 5,379.70 | 5,297.10 | 5,306.20 | 4,179.40 | 66,900 |
| 2023-04-11 | 5,232.80 | 5,278.70 | 5,141.00 | 5,278.70 | 4,157.74 | 43,200 |
| 2023-04-10 | 5,269.50 | 5,324.60 | 5,269.50 | 5,287.90 | 4,164.99 | 31,500 |
| 2023-04-07 | 5,287.90 | 5,324.60 | 5,232.80 | 5,269.50 | 4,150.49 | 89,300 |
| 2023-04-06 | 5,416.40 | 5,554.10 | 5,278.70 | 5,462.30 | 4,302.35 | 144,000 |
| 2023-04-05 | 5,343.00 | 5,388.90 | 5,324.60 | 5,388.90 | 4,244.54 | 25,500 |
| 2023-04-04 | 5,324.60 | 5,361.30 | 5,278.70 | 5,343.00 | 4,208.39 | 57,000 |
| 2023-04-03 | 5,269.50 | 5,333.80 | 5,232.80 | 5,306.20 | 4,179.40 | 85,300 |
| 2023-03-31 | 5,196.10 | 5,269.50 | 5,141.00 | 5,269.50 | 4,150.49 | 22,800 |
| 2023-03-30 | 5,186.90 | 5,315.40 | 5,159.30 | 5,278.70 | 4,157.74 | 48,500 |
| 2023-03-29 | 5,260.30 | 5,278.70 | 5,260.30 | 5,278.70 | 4,157.74 | 3,300 |
| 2023-03-28 | 5,269.50 | 5,324.60 | 5,269.50 | 5,278.70 | 4,157.74 | 46,300 |
| 2023-03-27 | 5,333.80 | 5,333.80 | 5,168.50 | 5,269.50 | 4,150.49 | 11,900 |
| 2023-03-24 | 5,168.50 | 5,232.80 | 5,168.50 | 5,168.50 | 4,070.94 | 37,300 |
| 2023-03-23 | 5,104.30 | 5,168.50 | 5,067.50 | 5,168.50 | 4,070.94 | 74,100 |
| 2023-03-22 | 5,159.30 | 5,159.30 | 5,141.00 | 5,141.00 | 4,049.28 | 76,800 |
| 2023-03-21 | 5,141.00 | 5,168.50 | 5,113.40 | 5,141.00 | 4,049.28 | 93,700 |
| 2023-03-20 | 5,196.10 | 5,297.10 | 5,186.90 | 5,186.90 | 4,085.43 | 16,000 |
| 2023-03-17 | 5,205.20 | 5,306.20 | 5,196.10 | 5,297.10 | 4,172.23 | 31,300 |
| 2023-03-16 | 5,232.80 | 5,324.60 | 5,232.80 | 5,315.40 | 4,186.65 | 27,100 |
| 2023-03-15 | 5,343.00 | 5,370.50 | 5,242.00 | 5,324.60 | 4,193.89 | 83,200 |
| 2023-03-14 | 5,352.10 | 5,352.10 | 5,196.10 | 5,232.80 | 4,121.59 | 59,200 |
| 2023-03-13 | 5,443.90 | 5,443.90 | 5,333.80 | 5,416.40 | 4,266.20 | 9,400 |
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.