Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 8,027.10 | 8,081.60 | 7,945.40 | 7,945.40 | 5,624.42 | 325,400 |
| 2022-09-14 | 7,745.60 | 8,072.50 | 7,745.60 | 7,990.80 | 5,656.55 | 318,400 |
| 2022-09-13 | 8,127.00 | 8,154.30 | 7,954.50 | 8,045.30 | 5,695.13 | 484,100 |
| 2022-09-12 | 7,727.50 | 8,127.00 | 7,727.50 | 8,081.60 | 5,720.83 | 569,600 |
| 2022-09-09 | 7,536.80 | 7,673.00 | 7,446.00 | 7,618.50 | 5,393.01 | 440,400 |
| 2022-09-08 | 7,636.70 | 7,718.40 | 7,500.50 | 7,536.80 | 5,335.17 | 200,900 |
| 2022-09-07 | 7,709.30 | 7,763.80 | 7,609.40 | 7,618.50 | 5,393.01 | 179,900 |
| 2022-09-06 | 7,636.70 | 7,809.20 | 7,636.70 | 7,709.30 | 5,457.28 | 223,400 |
| 2022-09-05 | 7,763.80 | 7,872.80 | 7,682.10 | 7,691.10 | 5,444.40 | 252,700 |
| 2022-08-31 | 7,673.00 | 7,809.20 | 7,609.40 | 7,763.80 | 5,495.86 | 216,200 |
| 2022-08-30 | 7,718.40 | 7,900.00 | 7,718.40 | 7,763.80 | 5,495.86 | 193,100 |
| 2022-08-29 | 7,700.20 | 7,836.40 | 7,536.80 | 7,709.30 | 5,457.28 | 407,000 |
| 2022-08-26 | 8,154.30 | 8,172.40 | 7,918.20 | 7,918.20 | 5,605.16 | 296,500 |
| 2022-08-25 | 8,163.30 | 8,245.10 | 8,099.80 | 8,154.30 | 5,772.29 | 153,800 |
| 2022-08-24 | 7,854.60 | 8,172.40 | 7,854.60 | 8,163.30 | 5,778.66 | 547,500 |
| 2022-08-23 | 7,645.70 | 7,890.90 | 7,645.70 | 7,854.60 | 5,560.14 | 220,300 |
| 2022-08-22 | 7,827.40 | 7,854.60 | 7,691.10 | 7,782.00 | 5,508.75 | 421,000 |
| 2022-08-19 | 7,809.20 | 7,909.10 | 7,809.20 | 7,827.40 | 5,540.89 | 288,200 |
| 2022-08-18 | 7,809.20 | 7,909.10 | 7,809.20 | 7,900.00 | 5,592.28 | 210,700 |
| 2022-08-17 | 7,900.00 | 7,990.80 | 7,854.60 | 7,900.00 | 5,592.28 | 192,800 |
| 2022-08-16 | 7,854.60 | 7,936.30 | 7,827.40 | 7,927.20 | 5,611.53 | 161,500 |
| 2022-08-15 | 7,936.30 | 7,981.70 | 7,809.20 | 7,890.90 | 5,585.84 | 227,800 |
| 2022-08-12 | 7,763.80 | 7,800.10 | 7,673.00 | 7,791.00 | 5,515.12 | 153,600 |
| 2022-08-11 | 8,009.00 | 8,063.40 | 7,763.80 | 7,763.80 | 5,495.86 | 200,300 |
| 2022-08-10 | 7,809.20 | 8,036.20 | 7,809.20 | 7,972.60 | 5,643.67 | 309,500 |
| 2022-08-09 | 7,673.00 | 7,881.80 | 7,673.00 | 7,791.00 | 5,515.12 | 218,600 |
| 2022-08-08 | 7,591.30 | 7,718.40 | 7,591.30 | 7,673.00 | 5,431.59 | 127,900 |
| 2022-08-05 | 7,627.60 | 7,663.90 | 7,464.10 | 7,654.80 | 5,418.70 | 146,200 |
| 2022-08-04 | 7,763.80 | 7,863.70 | 7,627.60 | 7,673.00 | 5,431.59 | 178,900 |
| 2022-08-03 | 7,573.10 | 7,718.40 | 7,573.10 | 7,673.00 | 5,431.59 | 108,300 |
| 2022-08-02 | 7,491.40 | 7,809.20 | 7,491.40 | 7,673.00 | 5,431.59 | 351,000 |
| 2022-08-01 | 7,446.00 | 7,536.80 | 7,436.90 | 7,500.50 | 5,309.48 | 157,100 |
| 2022-07-29 | 7,436.90 | 7,509.50 | 7,391.50 | 7,436.90 | 5,264.46 | 176,300 |
| 2022-07-28 | 7,355.20 | 7,446.00 | 7,282.50 | 7,400.60 | 5,238.76 | 172,100 |
| 2022-07-27 | 7,327.90 | 7,327.90 | 7,237.10 | 7,237.10 | 5,123.02 | 131,300 |
| 2022-07-26 | 7,400.60 | 7,400.60 | 7,182.60 | 7,327.90 | 5,187.30 | 95,900 |
| 2022-07-25 | 7,355.20 | 7,436.90 | 7,200.80 | 7,400.60 | 5,238.76 | 155,100 |
| 2022-07-22 | 7,446.00 | 7,464.10 | 7,391.50 | 7,446.00 | 5,270.90 | 128,800 |
| 2022-07-21 | 7,455.10 | 7,509.50 | 7,427.80 | 7,436.90 | 5,264.46 | 122,300 |
| 2022-07-20 | 7,536.80 | 7,673.00 | 7,446.00 | 7,518.60 | 5,322.29 | 382,300 |
| 2022-07-19 | 7,436.90 | 7,673.00 | 7,400.60 | 7,509.50 | 5,315.85 | 142,700 |
| 2022-07-18 | 7,264.40 | 7,446.00 | 7,264.40 | 7,446.00 | 5,270.90 | 156,300 |
| 2022-07-15 | 7,073.70 | 7,436.90 | 7,073.70 | 7,228.00 | 5,116.58 | 271,000 |
| 2022-07-14 | 7,046.40 | 7,146.30 | 6,855.70 | 7,073.70 | 5,007.35 | 169,300 |
| 2022-07-13 | 6,964.70 | 7,264.40 | 6,946.60 | 7,046.40 | 4,988.03 | 183,400 |
| 2022-07-12 | 6,719.50 | 7,173.60 | 6,719.50 | 7,037.40 | 4,981.66 | 382,500 |
| 2022-07-11 | 6,701.40 | 6,837.60 | 6,628.70 | 6,783.10 | 4,801.64 | 129,500 |
| 2022-07-08 | 6,556.10 | 6,801.30 | 6,556.10 | 6,683.20 | 4,730.93 | 137,700 |
| 2022-07-07 | 6,537.90 | 6,610.60 | 6,456.20 | 6,610.60 | 4,679.53 | 104,800 |
| 2022-07-06 | 6,674.10 | 6,719.50 | 6,447.10 | 6,537.90 | 4,628.07 | 103,000 |
| 2022-07-05 | 6,810.30 | 6,810.30 | 6,628.70 | 6,683.20 | 4,730.93 | 79,300 |
| 2022-07-04 | 6,728.60 | 6,901.10 | 6,728.60 | 6,828.50 | 4,833.78 | 58,500 |
| 2022-07-01 | 6,719.50 | 6,719.50 | 6,465.30 | 6,719.50 | 4,756.62 | 170,300 |
| 2022-06-30 | 6,810.30 | 6,883.00 | 6,674.10 | 6,674.10 | 4,724.48 | 162,500 |
| 2022-06-29 | 6,810.30 | 6,982.90 | 6,719.50 | 6,810.30 | 4,820.90 | 120,600 |
| 2022-06-28 | 7,173.60 | 7,173.60 | 6,883.00 | 6,901.10 | 4,885.17 | 131,800 |
| 2022-06-27 | 6,901.10 | 6,982.90 | 6,792.20 | 6,901.10 | 4,885.17 | 114,800 |
| 2022-06-24 | 6,828.50 | 6,946.60 | 6,737.70 | 6,774.00 | 4,795.20 | 239,000 |
| 2022-06-23 | 6,628.70 | 6,783.10 | 6,619.70 | 6,783.10 | 4,801.64 | 127,200 |
| 2022-06-22 | 6,583.30 | 6,674.10 | 6,374.50 | 6,628.70 | 4,692.35 | 131,400 |
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.