Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,508.20 | 5,618.40 | 5,508.20 | 5,508.20 | 4,338.50 | 119,800 |
| 2022-12-07 | 5,508.20 | 5,645.90 | 5,324.60 | 5,462.30 | 4,302.35 | 174,000 |
| 2022-12-06 | 5,645.90 | 5,792.80 | 5,600.00 | 5,600.00 | 4,410.81 | 133,700 |
| 2022-12-05 | 5,682.60 | 5,783.60 | 5,609.20 | 5,783.60 | 4,555.42 | 186,200 |
| 2022-12-02 | 5,673.40 | 5,673.40 | 5,416.40 | 5,600.00 | 4,410.81 | 117,300 |
| 2022-12-01 | 5,590.80 | 5,783.60 | 5,590.80 | 5,590.80 | 4,403.56 | 130,500 |
| 2022-11-30 | 5,600.00 | 5,636.70 | 5,508.20 | 5,590.80 | 4,403.56 | 145,600 |
| 2022-11-29 | 5,985.60 | 5,985.60 | 5,508.20 | 5,508.20 | 4,338.50 | 146,400 |
| 2022-11-28 | 5,324.60 | 5,645.90 | 5,278.70 | 5,645.90 | 4,446.96 | 347,200 |
| 2022-11-25 | 5,186.90 | 5,324.60 | 5,141.00 | 5,278.70 | 4,157.74 | 162,000 |
| 2022-11-24 | 5,177.70 | 5,186.90 | 5,058.40 | 5,186.90 | 4,085.43 | 181,700 |
| 2022-11-23 | 5,186.90 | 5,306.20 | 5,141.00 | 5,177.70 | 4,078.19 | 86,400 |
| 2022-11-22 | 5,141.00 | 5,324.60 | 5,049.20 | 5,324.60 | 4,193.89 | 160,400 |
| 2022-11-21 | 5,324.60 | 5,324.60 | 4,792.10 | 5,049.20 | 3,976.98 | 56,400 |
| 2022-11-18 | 5,021.60 | 5,021.60 | 4,865.60 | 5,003.30 | 3,940.82 | 370,800 |
| 2022-11-17 | 4,957.40 | 5,049.20 | 4,810.50 | 4,865.60 | 3,832.36 | 251,300 |
| 2022-11-16 | 4,232.10 | 4,856.40 | 4,232.10 | 4,838.00 | 3,810.63 | 335,800 |
| 2022-11-15 | 4,553.40 | 4,957.40 | 4,544.30 | 4,544.30 | 3,579.29 | 115,700 |
| 2022-11-14 | 5,095.10 | 5,095.10 | 4,783.00 | 4,883.90 | 3,846.78 | 224,000 |
| 2022-11-11 | 5,600.00 | 5,840.00 | 5,250.00 | 5,600.00 | 4,410.81 | 448,900 |
| 2022-11-10 | 5,600.00 | 5,910.00 | 5,530.00 | 5,530.00 | 4,355.68 | 52,500 |
| 2022-11-09 | 5,610.00 | 5,990.00 | 5,610.00 | 5,940.00 | 4,678.61 | 122,700 |
| 2022-11-08 | 5,400.00 | 5,790.00 | 5,350.00 | 5,600.00 | 4,410.81 | 163,800 |
| 2022-11-07 | 6,100.00 | 6,110.00 | 5,700.00 | 5,700.00 | 4,489.58 | 128,200 |
| 2022-11-04 | 6,360.00 | 6,360.00 | 6,080.00 | 6,090.00 | 4,796.76 | 24,600 |
| 2022-11-03 | 6,300.00 | 6,400.00 | 6,240.00 | 6,360.00 | 5,009.42 | 64,300 |
| 2022-11-02 | 6,500.00 | 6,500.00 | 6,420.00 | 6,500.00 | 5,119.69 | 48,800 |
| 2022-11-01 | 6,420.00 | 6,690.00 | 6,360.00 | 6,500.00 | 5,119.69 | 123,700 |
| 2022-10-31 | 6,500.00 | 6,500.00 | 6,180.00 | 6,420.00 | 5,056.68 | 45,700 |
| 2022-10-28 | 6,500.00 | 6,500.00 | 6,400.00 | 6,460.00 | 5,088.19 | 37,500 |
| 2022-10-27 | 6,100.00 | 6,520.00 | 6,020.00 | 6,510.00 | 5,127.57 | 219,500 |
| 2022-10-26 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 4,804.63 | 152,700 |
| 2022-10-25 | 5,900.00 | 6,050.00 | 5,500.00 | 6,050.00 | 4,765.25 | 226,600 |
| 2022-10-24 | 6,200.00 | 6,300.00 | 5,860.00 | 5,900.00 | 4,647.10 | 166,400 |
| 2022-10-21 | 6,450.00 | 6,450.00 | 6,100.00 | 6,300.00 | 4,962.16 | 117,200 |
| 2022-10-20 | 6,440.00 | 6,460.00 | 6,160.00 | 6,400.00 | 5,040.93 | 67,900 |
| 2022-10-19 | 6,400.00 | 6,500.00 | 6,360.00 | 6,440.00 | 5,072.43 | 36,300 |
| 2022-10-18 | 6,490.00 | 6,490.00 | 6,350.00 | 6,430.00 | 5,064.56 | 89,600 |
| 2022-10-17 | 6,360.00 | 6,480.00 | 6,020.00 | 6,480.00 | 5,103.94 | 47,000 |
| 2022-10-14 | 6,350.00 | 6,490.00 | 6,300.00 | 6,360.00 | 5,009.42 | 77,900 |
| 2022-10-13 | 6,450.00 | 6,550.00 | 6,020.00 | 6,340.00 | 4,993.67 | 295,000 |
| 2022-10-12 | 6,150.00 | 6,480.00 | 6,150.00 | 6,450.00 | 5,080.31 | 135,300 |
| 2022-10-11 | 6,240.00 | 6,400.00 | 6,080.00 | 6,400.00 | 5,040.93 | 92,200 |
| 2022-10-10 | 6,240.00 | 6,500.00 | 6,050.00 | 6,480.00 | 5,103.94 | 132,300 |
| 2022-10-07 | 6,560.00 | 6,590.00 | 6,250.00 | 6,400.00 | 5,040.93 | 205,400 |
| 2022-10-06 | 6,950.00 | 7,000.00 | 6,560.00 | 6,560.00 | 5,166.95 | 182,300 |
| 2022-10-05 | 6,710.00 | 6,950.00 | 6,710.00 | 6,950.00 | 5,474.13 | 235,400 |
| 2022-10-04 | 6,620.00 | 6,900.00 | 6,610.00 | 6,620.00 | 5,214.21 | 244,600 |
| 2022-10-03 | 7,090.00 | 7,090.00 | 6,610.00 | 6,610.00 | 5,206.33 | 402,200 |
| 2022-09-30 | 6,830.00 | 7,200.00 | 6,830.00 | 7,100.00 | 5,592.28 | 406,200 |
| 2022-09-29 | 7,250.00 | 7,320.00 | 7,150.00 | 7,240.00 | 5,702.55 | 147,600 |
| 2022-09-28 | 7,300.00 | 7,450.00 | 7,110.00 | 7,250.00 | 5,710.42 | 165,600 |
| 2022-09-27 | 7,300.00 | 7,340.00 | 7,200.00 | 7,320.00 | 5,765.56 | 371,000 |
| 2022-09-26 | 7,860.00 | 7,860.00 | 7,310.00 | 7,310.00 | 5,757.68 | 401,000 |
| 2022-09-23 | 7,830.00 | 8,070.00 | 7,830.00 | 7,850.00 | 6,183.01 | 351,400 |
| 2022-09-22 | 7,850.00 | 7,980.00 | 7,750.00 | 7,820.00 | 6,159.38 | 205,500 |
| 2022-09-21 | 7,900.00 | 8,120.00 | 7,840.00 | 7,980.00 | 6,285.41 | 266,200 |
| 2022-09-20 | 7,909.10 | 8,099.80 | 7,845.50 | 7,900.00 | 5,592.28 | 419,100 |
| 2022-09-19 | 7,900.00 | 7,945.40 | 7,791.00 | 7,818.30 | 5,534.44 | 295,100 |
| 2022-09-16 | 7,772.90 | 8,036.20 | 7,772.90 | 7,881.80 | 5,579.39 | 215,300 |
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.