Phuc Hung Holdings Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	13,439.10	13,938.50	13,439.10	13,711.50	9,706.14	701,200
2022-03-23	13,983.90	14,029.30	13,620.70	13,666.10	9,674.00	885,100
2022-03-22	14,619.50	14,619.50	13,893.10	13,938.50	9,866.83	955,500
2022-03-21	13,484.50	14,347.10	13,484.50	14,347.10	10,156.07	1,727,000
2022-03-18	13,439.10	13,620.70	13,393.70	13,439.10	9,513.31	833,800
2022-03-17	13,348.30	13,711.50	13,257.50	13,439.10	9,513.31	762,100
2022-03-16	13,439.10	13,756.90	13,302.90	13,302.90	9,416.90	571,900
2022-03-15	13,121.30	13,575.30	12,894.30	13,393.70	9,481.18	940,800
2022-03-14	12,848.90	13,075.90	12,485.60	13,030.50	9,224.07	613,700
2022-03-11	13,121.30	13,166.70	12,803.40	12,848.90	9,095.52	539,400
2022-03-10	12,939.70	13,257.50	12,939.70	13,121.30	9,288.35	342,300
2022-03-09	12,939.70	13,075.90	12,667.20	12,894.30	9,127.66	427,300
2022-03-08	13,257.50	13,257.50	12,985.10	13,075.90	9,256.21	651,500
2022-03-07	13,439.10	13,439.10	13,166.70	13,302.90	9,416.90	626,800
2022-03-04	13,620.70	13,711.50	13,348.30	13,529.90	9,577.59	480,000
2022-03-03	13,030.50	13,756.90	12,894.30	13,620.70	9,641.87	1,080,000
2022-03-02	13,393.70	13,393.70	12,939.70	13,030.50	9,224.07	516,100
2022-03-01	13,030.50	13,393.70	12,985.10	13,212.10	9,352.62	631,500
2022-02-28	12,985.10	13,166.70	12,939.70	13,075.90	9,256.21	274,800
2022-02-25	13,166.70	13,257.50	12,894.30	12,985.10	9,191.93	549,800
2022-02-24	13,257.50	13,439.10	12,485.60	12,894.30	9,127.66	852,700
2022-02-23	13,484.50	13,620.70	13,348.30	13,393.70	9,481.18	445,000
2022-02-22	13,439.10	13,529.90	13,212.10	13,439.10	9,513.31	563,900
2022-02-21	13,393.70	13,802.30	13,212.10	13,620.70	9,641.87	667,300
2022-02-18	13,075.90	13,439.10	13,075.90	13,393.70	9,481.18	577,400
2022-02-17	13,348.30	13,893.10	13,121.30	13,439.10	9,513.31	765,800
2022-02-16	12,985.10	13,166.70	12,894.30	13,166.70	9,320.49	411,000
2022-02-15	12,304.00	12,848.90	12,304.00	12,848.90	9,095.52	373,400
2022-02-14	12,848.90	12,939.70	12,621.80	12,621.80	8,934.76	572,400
2022-02-11	13,030.50	13,075.90	12,894.30	12,985.10	9,191.93	415,300
2022-02-10	13,166.70	13,302.90	12,939.70	13,030.50	9,224.07	505,400
2022-02-09	12,803.40	13,257.50	12,077.00	13,075.90	9,256.21	520,900
2022-02-08	12,712.60	12,803.40	12,531.00	12,667.20	8,966.90	410,100
2022-02-07	12,576.40	12,576.40	12,167.80	12,576.40	8,902.62	469,700
2022-01-28	11,940.80	12,258.60	11,850.00	12,213.20	8,645.52	430,100
2022-01-27	11,804.60	12,167.80	11,713.80	11,940.80	8,452.69	362,500
2022-01-26	12,440.20	12,531.00	11,623.00	12,077.00	8,549.11	635,700
2022-01-25	11,623.00	12,304.00	11,623.00	12,258.60	8,677.66	478,700
2022-01-24	13,166.70	13,166.70	12,258.60	12,258.60	8,677.66	721,200
2022-01-21	13,529.90	13,575.30	12,712.60	13,166.70	9,320.49	816,800
2022-01-20	12,440.20	13,075.90	12,394.80	13,075.90	9,256.21	395,600
2022-01-19	12,394.80	12,894.30	12,077.00	12,258.60	8,677.66	1,286,600
2022-01-18	12,985.10	13,620.70	12,939.70	12,939.70	9,159.80	1,243,700
2022-01-17	14,982.80	15,346.00	13,893.10	13,893.10	9,834.69	1,071,800
2022-01-14	14,528.70	15,346.00	14,528.70	14,892.00	10,541.80	2,159,900
2022-01-13	16,344.80	16,617.20	15,618.40	15,618.40	11,056.00	2,741,500
2022-01-12	17,116.70	17,616.10	16,753.40	16,753.40	11,859.45	1,676,300
2022-01-11	17,843.10	18,569.50	17,797.70	17,979.30	12,727.25	3,313,300
2022-01-10	16,344.80	17,843.10	16,163.20	17,843.10	12,630.83	6,439,000
2022-01-07	16,344.80	16,798.90	16,072.40	16,708.00	11,827.31	966,900
2022-01-06	16,344.80	16,526.40	16,072.40	16,072.40	11,377.38	758,900
2022-01-05	16,072.40	16,708.00	16,072.40	16,571.80	11,730.90	936,800
2022-01-04	15,709.20	16,163.20	15,709.20	16,072.40	11,377.38	438,500
2021-12-31	16,254.00	16,390.20	15,663.80	15,663.80	11,088.14	707,300
2021-12-30	16,299.40	16,571.80	16,254.00	16,344.80	11,570.21	409,500
2021-12-29	16,980.50	16,980.50	16,163.20	16,299.40	11,538.07	416,800
2021-12-28	16,072.40	16,935.10	16,027.00	16,662.60	11,795.18	1,420,500
2021-12-27	16,163.20	16,163.20	15,709.20	16,027.00	11,345.24	569,400
2021-12-24	15,936.20	16,481.00	15,346.00	16,163.20	11,441.66	1,030,400
2021-12-23	16,208.60	16,435.60	15,164.40	15,981.60	11,313.11	794,300

← NewerPage 20 of 21 · 1,246 trading daysOlder →

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.