Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 6,338.20 | 6,528.90 | 6,038.50 | 6,356.30 | 4,499.52 | 237,900 |
| 2022-06-20 | 6,365.40 | 6,701.40 | 6,183.80 | 6,183.80 | 4,377.41 | 307,000 |
| 2022-06-17 | 6,828.50 | 7,082.80 | 6,610.60 | 6,628.70 | 4,692.35 | 248,200 |
| 2022-06-16 | 7,110.00 | 7,282.50 | 7,082.80 | 7,091.80 | 5,020.17 | 212,700 |
| 2022-06-15 | 7,436.90 | 7,446.00 | 6,883.00 | 7,082.80 | 5,013.80 | 422,500 |
| 2022-06-14 | 7,355.20 | 7,564.00 | 7,346.10 | 7,364.30 | 5,213.06 | 203,600 |
| 2022-06-13 | 8,072.50 | 8,072.50 | 7,591.30 | 7,591.30 | 5,373.75 | 428,900 |
| 2022-06-10 | 8,326.80 | 8,326.80 | 8,127.00 | 8,154.30 | 5,772.29 | 237,400 |
| 2022-06-09 | 8,236.00 | 8,535.60 | 8,236.00 | 8,326.80 | 5,894.40 | 126,800 |
| 2022-06-08 | 8,036.20 | 8,444.80 | 8,036.20 | 8,335.90 | 5,900.84 | 383,200 |
| 2022-06-07 | 8,308.60 | 8,335.90 | 7,836.40 | 8,081.60 | 5,720.83 | 208,200 |
| 2022-06-06 | 8,435.70 | 8,444.80 | 8,281.40 | 8,308.60 | 5,881.52 | 227,400 |
| 2022-06-03 | 8,671.80 | 8,708.20 | 8,354.00 | 8,444.80 | 5,977.93 | 324,300 |
| 2022-06-02 | 9,071.40 | 9,071.40 | 8,535.60 | 8,671.80 | 6,138.62 | 205,400 |
| 2022-06-01 | 9,007.80 | 9,171.30 | 8,817.10 | 8,898.90 | 6,299.38 | 243,800 |
| 2022-05-31 | 9,007.80 | 9,262.10 | 9,007.80 | 9,062.30 | 6,415.05 | 366,800 |
| 2022-05-30 | 9,062.30 | 9,216.70 | 8,989.70 | 9,062.30 | 6,415.05 | 308,800 |
| 2022-05-27 | 8,926.10 | 9,080.50 | 8,926.10 | 9,062.30 | 6,415.05 | 131,600 |
| 2022-05-26 | 8,808.00 | 9,080.50 | 8,808.00 | 9,035.10 | 6,395.80 | 297,400 |
| 2022-05-25 | 8,717.20 | 8,989.70 | 8,635.50 | 8,944.30 | 6,331.52 | 161,800 |
| 2022-05-24 | 8,617.40 | 8,808.00 | 8,517.50 | 8,653.70 | 6,125.81 | 119,000 |
| 2022-05-23 | 8,717.20 | 8,907.90 | 8,535.60 | 8,626.40 | 6,106.48 | 223,800 |
| 2022-05-20 | 8,517.50 | 8,862.50 | 8,517.50 | 8,717.20 | 6,170.76 | 182,000 |
| 2022-05-19 | 8,281.40 | 8,808.00 | 8,281.40 | 8,753.60 | 6,196.53 | 149,100 |
| 2022-05-18 | 8,944.30 | 9,171.30 | 8,626.40 | 8,898.90 | 6,299.38 | 242,900 |
| 2022-05-17 | 8,108.90 | 8,808.00 | 8,108.90 | 8,808.00 | 6,235.04 | 192,600 |
| 2022-05-16 | 8,653.70 | 8,653.70 | 8,090.70 | 8,245.10 | 5,836.57 | 329,500 |
| 2022-05-13 | 8,699.10 | 8,726.30 | 8,090.70 | 8,090.70 | 5,727.27 | 390,700 |
| 2022-05-12 | 9,307.50 | 9,307.50 | 8,699.10 | 8,699.10 | 6,157.95 | 781,400 |
| 2022-05-11 | 9,171.30 | 9,443.70 | 9,125.90 | 9,352.90 | 6,620.76 | 133,000 |
| 2022-05-10 | 8,808.00 | 9,262.10 | 8,662.80 | 9,171.30 | 6,492.21 | 358,300 |
| 2022-05-09 | 9,897.70 | 9,897.70 | 9,307.50 | 9,307.50 | 6,588.62 | 774,600 |
| 2022-05-06 | 9,806.90 | 10,170.10 | 9,806.90 | 9,988.50 | 7,070.69 | 243,500 |
| 2022-05-05 | 10,351.70 | 10,533.30 | 9,897.70 | 10,306.30 | 7,295.66 | 221,700 |
| 2022-05-04 | 10,442.50 | 10,533.30 | 10,170.10 | 10,351.70 | 7,327.80 | 164,900 |
| 2022-04-29 | 9,761.50 | 10,442.50 | 9,625.30 | 10,442.50 | 7,392.07 | 354,000 |
| 2022-04-28 | 9,761.50 | 9,988.50 | 9,625.30 | 9,761.50 | 6,910.00 | 252,600 |
| 2022-04-27 | 9,171.30 | 9,761.50 | 9,080.50 | 9,761.50 | 6,910.00 | 340,200 |
| 2022-04-26 | 9,080.50 | 9,171.30 | 8,717.20 | 9,125.90 | 6,460.07 | 377,600 |
| 2022-04-25 | 9,897.70 | 9,897.70 | 8,953.30 | 8,953.30 | 6,337.89 | 557,600 |
| 2022-04-22 | 9,489.10 | 9,988.50 | 9,352.90 | 9,625.30 | 6,813.59 | 293,300 |
| 2022-04-21 | 8,989.70 | 10,124.70 | 8,989.70 | 9,443.70 | 6,685.04 | 377,100 |
| 2022-04-20 | 9,988.50 | 10,351.70 | 9,625.30 | 9,625.30 | 6,813.59 | 523,100 |
| 2022-04-19 | 10,987.40 | 11,078.20 | 10,215.50 | 10,215.50 | 7,231.38 | 462,500 |
| 2022-04-18 | 11,759.20 | 11,759.20 | 10,942.00 | 10,942.00 | 7,745.66 | 589,000 |
| 2022-04-15 | 12,258.60 | 12,258.60 | 11,759.20 | 11,759.20 | 8,324.14 | 339,100 |
| 2022-04-14 | 12,485.60 | 12,485.60 | 12,077.00 | 12,258.60 | 8,677.66 | 265,100 |
| 2022-04-13 | 12,531.00 | 12,531.00 | 11,441.40 | 12,304.00 | 8,709.80 | 343,300 |
| 2022-04-12 | 12,621.80 | 13,075.90 | 12,031.60 | 12,167.80 | 8,613.38 | 507,900 |
| 2022-04-08 | 13,030.50 | 13,166.70 | 12,621.80 | 12,758.00 | 9,031.17 | 511,600 |
| 2022-04-07 | 13,302.90 | 13,302.90 | 13,030.50 | 13,212.10 | 9,352.62 | 470,000 |
| 2022-04-06 | 13,439.10 | 13,620.70 | 13,257.50 | 13,302.90 | 9,416.90 | 581,900 |
| 2022-04-05 | 13,575.30 | 13,756.90 | 13,439.10 | 13,484.50 | 9,545.45 | 534,300 |
| 2022-04-04 | 13,756.90 | 13,983.90 | 13,393.70 | 13,575.30 | 9,609.73 | 531,800 |
| 2022-04-01 | 13,257.50 | 13,847.70 | 12,894.30 | 13,620.70 | 9,641.87 | 832,800 |
| 2022-03-31 | 13,348.30 | 13,575.30 | 13,166.70 | 13,302.90 | 9,416.90 | 485,300 |
| 2022-03-30 | 13,484.50 | 13,802.30 | 13,212.10 | 13,302.90 | 9,416.90 | 804,800 |
| 2022-03-29 | 13,439.10 | 13,847.70 | 13,439.10 | 13,756.90 | 9,738.28 | 524,900 |
| 2022-03-28 | 13,893.10 | 14,120.10 | 13,257.50 | 13,439.10 | 9,513.31 | 973,500 |
| 2022-03-25 | 13,802.30 | 14,256.30 | 13,666.10 | 13,983.90 | 9,898.97 | 827,900 |
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.