Phuc Hung Holdings Construction JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	16,208.60	16,435.60	15,164.40	15,981.60	11,313.11	794,300
2021-12-22	14,982.80	15,800.00	14,574.10	15,800.00	11,184.56	1,113,400
2021-12-21	14,755.70	14,892.00	14,574.10	14,801.10	10,477.45	357,200
2021-12-20	15,164.40	15,164.40	14,528.70	14,755.70	10,445.31	324,300
2021-12-17	14,664.90	15,300.60	14,664.90	15,119.00	10,702.49	438,600
2021-12-16	14,892.00	14,892.00	14,619.50	14,801.10	10,477.45	197,100
2021-12-15	14,846.60	15,028.20	14,801.10	14,892.00	10,541.80	237,800
2021-12-14	15,300.60	15,300.60	14,892.00	14,937.40	10,573.94	298,100
2021-12-13	14,892.00	15,391.40	14,892.00	15,164.40	10,734.62	310,700
2021-12-10	14,256.30	15,346.00	14,256.30	14,982.80	10,606.07	510,200
2021-12-09	14,165.50	14,710.30	14,165.50	14,347.10	10,156.07	314,100
2021-12-08	14,801.10	14,892.00	14,437.90	14,437.90	10,220.35	227,500
2021-12-07	14,437.90	14,664.90	14,074.70	14,664.90	10,381.04	360,100
2021-12-06	15,164.40	15,164.40	14,120.10	14,120.10	9,995.38	923,400
2021-12-03	15,754.60	15,981.60	15,073.60	15,164.40	10,734.62	551,000
2021-12-02	15,754.60	16,254.00	15,709.20	15,754.60	11,152.42	435,300
2021-12-01	15,890.80	16,072.40	15,618.40	15,800.00	11,184.56	340,100
2021-11-30	16,526.40	16,526.40	15,890.80	16,072.40	11,377.38	425,800
2021-11-29	14,892.00	16,344.80	14,892.00	16,254.00	11,505.93	459,400
2021-11-26	15,573.00	15,890.80	15,255.20	15,436.80	10,927.45	527,600
2021-11-25	15,709.20	15,981.60	14,937.40	15,890.80	11,248.83	704,600
2021-11-24	16,344.80	16,617.20	15,709.20	15,709.20	11,120.28	1,081,000
2021-11-23	14,982.80	15,890.80	14,710.30	15,800.00	11,184.56	747,600
2021-11-22	16,889.70	16,889.70	15,709.20	15,709.20	11,120.28	890,400
2021-11-19	18,160.90	18,160.90	16,344.80	16,889.70	11,955.94	1,815,700
2021-11-18	16,299.40	17,162.10	16,299.40	17,025.90	12,052.35	2,115,200
2021-11-17	15,981.60	16,435.60	15,936.20	16,299.40	11,538.07	755,600
2021-11-16	16,390.20	16,435.60	15,800.00	15,890.80	11,248.83	737,200
2021-11-15	16,481.00	16,798.90	15,936.20	16,344.80	11,570.21	1,342,400
2021-11-12	16,844.30	17,252.90	16,254.00	16,526.40	11,698.76	1,439,800
2021-11-11	17,071.30	17,252.90	16,708.00	16,844.30	11,923.80	1,415,000
2021-11-10	16,390.20	17,071.30	16,390.20	16,798.90	11,891.66	1,254,800
2021-11-09	16,072.40	16,526.40	16,072.40	16,390.20	11,602.35	2,073,200
2021-11-08	16,254.00	16,481.00	15,709.20	16,072.40	11,377.38	992,600
2021-11-05	15,709.20	16,571.80	15,618.40	16,344.80	11,570.21	874,500
2021-11-04	15,482.20	15,981.60	14,846.60	15,618.40	11,056.00	968,700
2021-11-03	16,344.80	16,481.00	15,346.00	15,346.00	10,863.18	1,532,600
2021-11-02	16,435.60	16,526.40	15,890.80	16,481.00	11,666.62	824,700
2021-11-01	16,889.70	17,071.30	16,163.20	16,889.70	11,955.94	1,853,000
2021-10-29	15,800.00	15,981.60	15,618.40	15,981.60	11,313.11	2,384,200
2021-10-28	14,029.30	14,937.40	14,029.30	14,937.40	10,573.94	1,562,500
2021-10-27	14,074.70	14,256.30	13,802.30	13,983.90	9,898.97	1,085,400
2021-10-26	14,074.70	14,074.70	13,348.30	13,802.30	9,770.42	754,400
2021-10-25	13,756.90	14,256.30	13,756.90	13,893.10	9,834.69	897,400
2021-10-22	13,439.10	13,484.50	13,348.30	13,484.50	9,545.45	1,228,400
2021-10-21	15,800.03	16,072.41	15,436.81	15,436.81	8,950.26	657,830

← NewerPage 21 of 21 · 1,246 trading days

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.