Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PHC.VN stock page

Phuc Hung Holdings Construction JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,260.004,430.004,260.004,370.003,779.469,200
2026-07-214,350.004,500.004,300.004,430.003,831.3523,500
2026-07-204,540.004,540.004,350.004,410.003,814.0514,700
2026-07-174,550.004,560.004,440.004,540.003,926.496,200
2026-07-164,410.004,580.004,410.004,450.003,848.6515,600
2026-07-154,510.004,560.004,480.004,510.003,900.5410,800
2026-07-144,550.004,550.004,390.004,510.003,900.5412,600
2026-07-134,520.004,590.004,430.004,570.003,952.4317,400
2026-07-104,730.004,730.004,600.004,600.003,978.381,000
2026-07-094,590.004,600.004,430.004,580.003,961.087,200
2026-07-084,620.004,790.004,460.004,460.003,857.3013,800
2026-07-074,530.004,600.004,410.004,590.003,969.736,200
2026-07-064,600.004,610.004,510.004,610.003,987.039,700
2026-07-034,600.004,600.004,510.004,600.003,978.3851,500
2026-07-024,680.004,680.004,550.004,550.003,935.137,100
2026-07-014,640.004,880.004,500.004,600.003,978.3848,900
2026-06-304,560.004,640.004,520.004,640.004,012.9729,500
2026-06-294,650.004,800.004,510.004,640.004,012.9711,800
2026-06-264,750.004,750.004,550.004,600.003,978.3822,400
2026-06-254,680.004,700.004,560.004,640.004,012.973,400
2026-06-244,680.004,750.004,550.004,640.004,012.9710,900
2026-06-234,690.004,880.004,550.004,650.004,021.6225,100
2026-06-224,620.004,710.004,590.004,600.003,978.3820,500
2026-06-194,750.004,780.004,620.004,620.003,995.6811,100
2026-06-184,790.004,790.004,620.004,760.004,116.761,300
2026-06-174,700.004,780.004,640.004,700.004,064.8638,100
2026-06-164,690.004,750.004,600.004,700.004,064.868,800
2026-06-154,530.004,780.004,530.004,680.004,047.571,600
2026-06-124,650.004,650.004,620.004,640.004,012.9733,900
2026-06-114,650.004,690.004,610.004,650.004,021.6231,500
2026-06-104,710.004,730.004,640.004,650.004,021.6220,300
2026-06-094,790.004,790.004,600.004,720.004,082.1630,900
2026-06-084,700.004,800.004,680.004,780.004,134.051,700
2026-06-054,880.004,880.004,670.004,810.004,160.0015,300
2026-06-044,830.004,830.004,720.004,790.004,142.703,500
2026-06-034,870.004,870.004,750.004,810.004,160.004,600
2026-06-024,850.004,850.004,740.004,820.004,168.656,200
2026-06-014,890.004,980.004,790.004,800.004,151.3520,600
2026-05-294,900.004,960.004,680.004,790.004,142.7034,100
2026-05-284,980.004,980.004,670.004,670.004,038.9246,700
2026-05-275,000.005,000.004,970.004,980.004,307.0310,600
2026-05-264,870.004,990.004,870.004,900.004,237.846,100
2026-05-254,970.005,050.004,860.004,970.004,298.384,000
2026-05-224,820.005,050.004,820.005,050.004,367.572,100
2026-05-214,810.005,000.004,810.004,980.004,307.033,400
2026-05-204,990.005,000.004,990.005,000.004,324.32200
2026-05-195,000.005,000.004,860.004,990.004,315.6810,800
2026-05-184,860.005,100.004,860.005,000.004,324.323,700
2026-05-154,960.005,060.004,900.004,950.004,281.086,700
2026-05-144,960.004,980.004,860.004,960.004,289.736,100
2026-05-135,070.005,070.004,900.004,960.004,289.737,800
2026-05-124,960.005,000.004,900.004,970.004,298.3827,700
2026-05-114,980.004,980.004,860.004,960.004,289.7315,000
2026-05-084,960.004,960.004,820.004,960.004,289.735,200
2026-05-074,960.005,010.004,870.004,960.004,289.7331,000
2026-05-065,000.005,090.004,800.004,960.004,289.7325,400
2026-05-054,940.005,010.004,940.005,000.004,324.3218,600
2026-05-044,920.005,040.004,920.005,020.004,341.6222,000
2026-04-294,910.005,020.004,910.005,000.004,324.3210,600
2026-04-285,000.005,010.004,910.004,910.004,246.498,200
← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-22500.0000 VND
2024-09-13500.0000 VND
2022-09-21800.0000 VND
2020-10-071,000.0002 VND
2019-10-21880.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.