Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 5,453.10 | 5,453.10 | 5,343.00 | 5,443.90 | 4,287.86 | 23,000 |
| 2023-03-09 | 5,489.80 | 5,489.80 | 5,370.50 | 5,453.10 | 4,295.11 | 126,700 |
| 2023-03-08 | 5,398.00 | 5,407.20 | 5,324.60 | 5,398.00 | 4,251.71 | 20,700 |
| 2023-03-07 | 5,416.40 | 5,489.80 | 5,324.60 | 5,343.00 | 4,208.39 | 85,500 |
| 2023-03-06 | 5,416.40 | 5,508.20 | 5,416.40 | 5,416.40 | 4,266.20 | 46,000 |
| 2023-03-03 | 5,508.20 | 5,508.20 | 5,324.60 | 5,370.50 | 4,230.05 | 19,000 |
| 2023-03-02 | 5,388.90 | 5,416.40 | 5,370.50 | 5,407.20 | 4,258.95 | 51,000 |
| 2023-03-01 | 5,388.90 | 5,388.90 | 5,324.60 | 5,388.90 | 4,244.54 | 59,100 |
| 2023-02-28 | 5,324.60 | 5,416.40 | 5,003.30 | 5,388.90 | 4,244.54 | 119,000 |
| 2023-02-27 | 5,508.20 | 5,508.20 | 5,324.60 | 5,343.00 | 4,208.39 | 11,400 |
| 2023-02-24 | 5,600.00 | 5,600.00 | 5,416.40 | 5,508.20 | 4,338.50 | 25,100 |
| 2023-02-23 | 5,563.30 | 5,563.30 | 5,324.60 | 5,563.30 | 4,381.90 | 110,400 |
| 2023-02-22 | 5,691.80 | 5,691.80 | 5,563.30 | 5,563.30 | 4,381.90 | 43,100 |
| 2023-02-21 | 5,655.10 | 5,691.80 | 5,655.10 | 5,682.60 | 4,475.87 | 89,400 |
| 2023-02-20 | 5,581.60 | 5,655.10 | 5,581.60 | 5,655.10 | 4,454.21 | 235,100 |
| 2023-02-17 | 5,618.40 | 5,645.90 | 5,554.10 | 5,581.60 | 4,396.32 | 107,200 |
| 2023-02-16 | 5,609.20 | 5,645.90 | 5,471.50 | 5,618.40 | 4,425.30 | 129,300 |
| 2023-02-15 | 5,508.20 | 5,600.00 | 5,499.00 | 5,600.00 | 4,410.81 | 45,500 |
| 2023-02-14 | 5,655.10 | 5,655.10 | 5,434.80 | 5,508.20 | 4,338.50 | 32,500 |
| 2023-02-13 | 5,682.60 | 5,691.80 | 5,398.00 | 5,572.50 | 4,389.15 | 83,000 |
| 2023-02-10 | 5,737.70 | 5,737.70 | 5,554.10 | 5,691.80 | 4,483.12 | 40,800 |
| 2023-02-09 | 5,600.00 | 5,737.70 | 5,554.10 | 5,737.70 | 4,519.27 | 126,600 |
| 2023-02-08 | 5,691.80 | 5,737.70 | 5,563.30 | 5,563.30 | 4,381.90 | 194,900 |
| 2023-02-07 | 5,691.80 | 5,783.60 | 5,645.90 | 5,691.80 | 4,483.12 | 165,400 |
| 2023-02-06 | 5,746.90 | 5,774.40 | 5,600.00 | 5,691.80 | 4,483.12 | 128,000 |
| 2023-02-03 | 5,774.40 | 5,783.60 | 5,691.80 | 5,746.90 | 4,526.52 | 159,400 |
| 2023-02-02 | 5,829.50 | 5,829.50 | 5,673.40 | 5,774.40 | 4,548.18 | 180,900 |
| 2023-02-01 | 5,820.30 | 5,893.80 | 5,746.90 | 5,820.30 | 4,584.33 | 283,900 |
| 2023-01-31 | 5,811.10 | 5,829.50 | 5,746.90 | 5,820.30 | 4,584.33 | 196,700 |
| 2023-01-30 | 5,783.60 | 5,921.30 | 5,783.60 | 5,811.10 | 4,577.08 | 254,700 |
| 2023-01-27 | 5,737.70 | 5,811.10 | 5,737.70 | 5,765.20 | 4,540.93 | 285,100 |
| 2023-01-19 | 5,875.40 | 5,875.40 | 5,600.00 | 5,737.70 | 4,519.27 | 30,300 |
| 2023-01-18 | 5,691.80 | 5,746.90 | 5,645.90 | 5,719.30 | 4,504.78 | 125,900 |
| 2023-01-17 | 5,554.10 | 5,691.80 | 5,544.90 | 5,691.80 | 4,483.12 | 212,900 |
| 2023-01-16 | 5,508.20 | 5,590.80 | 5,508.20 | 5,544.90 | 4,367.41 | 120,900 |
| 2023-01-13 | 5,508.20 | 5,618.40 | 5,471.50 | 5,508.20 | 4,338.50 | 81,500 |
| 2023-01-12 | 5,554.10 | 5,600.00 | 5,508.20 | 5,508.20 | 4,338.50 | 153,100 |
| 2023-01-11 | 5,535.70 | 5,609.20 | 5,508.20 | 5,554.10 | 4,374.66 | 217,900 |
| 2023-01-10 | 5,324.60 | 5,572.50 | 5,324.60 | 5,535.70 | 4,360.17 | 125,200 |
| 2023-01-09 | 5,554.10 | 5,600.00 | 5,508.20 | 5,554.10 | 4,374.66 | 185,500 |
| 2023-01-06 | 5,728.50 | 5,783.60 | 5,554.10 | 5,554.10 | 4,374.66 | 191,000 |
| 2023-01-05 | 5,535.70 | 5,737.70 | 5,416.40 | 5,728.50 | 4,512.02 | 339,900 |
| 2023-01-04 | 5,489.80 | 5,590.80 | 5,489.80 | 5,535.70 | 4,360.17 | 305,900 |
| 2023-01-03 | 5,315.40 | 5,535.70 | 5,315.40 | 5,489.80 | 4,324.01 | 262,400 |
| 2022-12-30 | 5,361.30 | 5,361.30 | 5,278.70 | 5,306.20 | 4,179.40 | 17,800 |
| 2022-12-29 | 5,278.70 | 5,407.20 | 5,278.70 | 5,278.70 | 4,157.74 | 52,300 |
| 2022-12-28 | 5,150.20 | 5,278.70 | 5,150.20 | 5,278.70 | 4,157.74 | 173,700 |
| 2022-12-27 | 5,141.00 | 5,186.90 | 5,141.00 | 5,150.20 | 4,056.53 | 223,700 |
| 2022-12-26 | 5,315.40 | 5,398.00 | 5,049.20 | 5,141.00 | 4,049.28 | 293,900 |
| 2022-12-23 | 5,186.90 | 5,398.00 | 5,186.90 | 5,315.40 | 4,186.65 | 229,000 |
| 2022-12-22 | 5,398.00 | 5,398.00 | 5,095.10 | 5,186.90 | 4,085.43 | 232,900 |
| 2022-12-21 | 5,021.60 | 5,370.50 | 5,021.60 | 5,186.90 | 4,085.43 | 331,700 |
| 2022-12-20 | 5,600.00 | 5,645.90 | 5,260.30 | 5,278.70 | 4,157.74 | 487,000 |
| 2022-12-19 | 5,737.70 | 5,875.40 | 5,655.10 | 5,655.10 | 4,454.21 | 378,800 |
| 2022-12-16 | 5,701.00 | 6,297.70 | 5,701.00 | 5,884.60 | 4,634.97 | 292,000 |
| 2022-12-15 | 6,114.10 | 6,123.30 | 5,857.10 | 5,985.60 | 4,714.53 | 198,100 |
| 2022-12-14 | 6,114.10 | 6,261.00 | 5,967.20 | 6,114.10 | 4,815.74 | 219,800 |
| 2022-12-13 | 6,380.30 | 6,380.30 | 5,875.40 | 6,068.20 | 4,779.59 | 266,000 |
| 2022-12-12 | 6,297.70 | 6,297.70 | 6,288.50 | 6,297.70 | 4,960.35 | 330,100 |
| 2022-12-09 | 5,462.30 | 5,893.80 | 5,416.40 | 5,893.80 | 4,642.22 | 599,700 |
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.