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
2026-04-245,050.005,050.004,900.004,920.004,255.139,500
2026-04-235,090.005,100.005,000.005,050.004,367.571,200
2026-04-225,030.005,150.004,960.005,040.004,358.9237,000
2026-04-215,000.005,080.004,960.005,050.004,367.5724,200
2026-04-205,050.005,050.005,000.005,040.004,358.9230,600
2026-04-175,000.005,050.004,950.005,040.004,358.9250,700
2026-04-165,050.005,050.004,930.005,000.004,324.3213,200
2026-04-155,120.005,120.004,960.005,050.004,367.5748,500
2026-04-145,180.005,180.005,010.005,010.004,332.978,200
2026-04-135,100.005,190.005,000.005,160.004,462.7060,000
2026-04-104,950.005,190.004,750.005,190.004,488.6557,700
2026-04-094,880.004,990.004,710.004,990.004,315.6888,700
2026-04-084,550.004,860.004,550.004,860.004,203.2469,800
2026-04-074,640.004,640.004,500.004,550.003,935.137,800
2026-04-064,640.004,640.004,500.004,580.003,961.0812,100
2026-04-034,640.004,640.004,520.004,590.003,969.7314,500
2026-04-024,690.004,690.004,500.004,550.003,935.134,200
2026-04-014,530.004,610.004,520.004,600.003,978.3879,700
2026-03-314,670.004,670.004,450.004,530.003,917.8412,800
2026-03-304,650.004,650.004,430.004,450.003,848.6531,600
2026-03-274,520.004,550.004,440.004,520.003,909.1918,500
2026-03-264,590.004,590.004,400.004,550.003,935.1316,400
2026-03-254,530.004,590.004,500.004,560.003,943.7823,100
2026-03-244,570.004,580.004,500.004,530.003,917.8441,000
2026-03-234,640.004,640.004,500.004,590.003,969.7385,200
2026-03-204,670.004,670.004,510.004,640.004,012.9740,500
2026-03-194,690.004,690.004,550.004,600.003,978.3823,100
2026-03-184,710.004,710.004,560.004,640.004,012.9730,600
2026-03-174,620.004,700.004,600.004,690.004,056.2210,000
2026-03-164,600.004,600.004,500.004,600.003,978.385,200
2026-03-134,730.004,730.004,500.004,590.003,969.7337,200
2026-03-124,660.004,660.004,550.004,550.003,935.1345,900
2026-03-114,550.004,700.004,420.004,630.004,004.3223,300
2026-03-104,680.004,680.004,400.004,550.003,935.1391,300
2026-03-094,640.004,640.004,440.004,440.003,840.00120,800
2026-03-064,770.004,770.004,720.004,770.004,125.416,100
2026-03-054,790.004,790.004,700.004,770.004,125.4141,500
2026-03-044,710.004,800.004,700.004,790.004,142.7030,900
2026-03-034,800.004,800.004,700.004,790.004,142.7014,600
2026-03-024,800.004,800.004,750.004,800.004,151.3548,300
2026-02-274,760.004,810.004,760.004,810.004,160.003,300
2026-02-264,790.004,850.004,790.004,820.004,168.659,400
2026-02-254,860.004,860.004,750.004,810.004,160.0040,500
2026-02-244,850.004,850.004,710.004,810.004,160.0017,500
2026-02-234,820.004,880.004,790.004,790.004,142.7030,300
2026-02-134,830.004,830.004,800.004,800.004,151.358,900
2026-02-124,870.004,870.004,790.004,840.004,185.9512,600
2026-02-114,880.004,880.004,700.004,800.004,151.35183,400
2026-02-104,930.004,930.004,730.004,800.004,151.3512,900
2026-02-094,900.004,900.004,700.004,800.004,151.3560,900
2026-02-064,750.005,050.004,740.004,820.004,168.6512,400
2026-02-054,770.004,810.004,760.004,780.004,134.0559,600
2026-02-044,810.004,820.004,750.004,810.004,160.0029,600
2026-02-034,960.004,960.004,700.004,810.004,160.009,400
2026-02-024,870.004,870.004,680.004,780.004,134.0530,200
2026-01-304,670.004,700.004,650.004,700.004,064.8638,000
2026-01-294,680.004,720.004,630.004,680.004,047.5795,200
2026-01-284,750.004,780.004,640.004,680.004,047.5738,400
2026-01-274,500.004,800.004,500.004,710.004,073.51204,000
2026-01-265,000.005,080.004,710.004,800.004,151.35111,400
← NewerPage 3 of 5 · 248 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.