Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,100.00 | 5,100.00 | 4,910.00 | 5,060.00 | 4,376.22 | 53,300 |
| 2026-01-22 | 5,040.00 | 5,090.00 | 5,000.00 | 5,060.00 | 4,376.22 | 58,900 |
| 2026-01-21 | 5,000.00 | 5,100.00 | 4,990.00 | 5,050.00 | 4,367.57 | 113,400 |
| 2026-01-20 | 4,990.00 | 5,000.00 | 4,950.00 | 4,990.00 | 4,315.68 | 159,400 |
| 2026-01-19 | 4,970.00 | 5,150.00 | 4,900.00 | 4,970.00 | 4,298.38 | 32,500 |
| 2026-01-16 | 4,710.00 | 5,210.00 | 4,710.00 | 4,940.00 | 4,272.43 | 86,600 |
| 2026-01-15 | 4,900.00 | 4,960.00 | 4,900.00 | 4,940.00 | 4,272.43 | 42,800 |
| 2026-01-14 | 4,950.00 | 4,980.00 | 4,800.00 | 4,930.00 | 4,263.78 | 116,000 |
| 2026-01-13 | 4,960.00 | 4,960.00 | 4,920.00 | 4,950.00 | 4,281.08 | 24,300 |
| 2026-01-12 | 4,910.00 | 4,970.00 | 4,900.00 | 4,910.00 | 4,246.49 | 138,000 |
| 2026-01-09 | 4,970.00 | 4,970.00 | 4,910.00 | 4,940.00 | 4,272.43 | 40,200 |
| 2026-01-08 | 4,920.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,255.13 | 75,200 |
| 2026-01-07 | 4,940.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,255.13 | 68,800 |
| 2026-01-06 | 4,950.00 | 4,950.00 | 4,900.00 | 4,940.00 | 4,272.43 | 73,000 |
| 2026-01-05 | 4,970.00 | 4,970.00 | 4,930.00 | 4,930.00 | 4,263.78 | 36,500 |
| 2025-12-31 | 4,930.00 | 5,000.00 | 4,930.00 | 4,930.00 | 4,263.78 | 44,800 |
| 2025-12-30 | 5,010.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,281.08 | 33,100 |
| 2025-12-29 | 4,940.00 | 5,010.00 | 4,930.00 | 5,010.00 | 4,332.97 | 91,700 |
| 2025-12-26 | 4,920.00 | 4,980.00 | 4,910.00 | 4,940.00 | 4,272.43 | 71,800 |
| 2025-12-25 | 5,000.00 | 5,000.00 | 4,940.00 | 4,960.00 | 4,289.73 | 16,900 |
| 2025-12-24 | 4,990.00 | 5,020.00 | 4,940.00 | 5,000.00 | 4,324.32 | 24,800 |
| 2025-12-23 | 4,910.00 | 4,990.00 | 4,910.00 | 4,940.00 | 4,272.43 | 26,100 |
| 2025-12-22 | 5,010.00 | 5,010.00 | 4,910.00 | 4,910.00 | 4,246.49 | 43,500 |
| 2025-12-19 | 4,960.00 | 4,970.00 | 4,960.00 | 4,960.00 | 4,289.73 | 26,800 |
| 2025-12-18 | 4,960.00 | 5,010.00 | 4,950.00 | 4,970.00 | 4,298.38 | 4,600 |
| 2025-12-17 | 4,960.00 | 5,010.00 | 4,940.00 | 4,950.00 | 4,281.08 | 38,900 |
| 2025-12-16 | 4,990.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,324.32 | 18,500 |
| 2025-12-15 | 4,990.00 | 5,010.00 | 4,980.00 | 5,000.00 | 4,324.32 | 23,500 |
| 2025-12-12 | 5,050.00 | 5,050.00 | 4,930.00 | 4,930.00 | 4,263.78 | 177,100 |
| 2025-12-11 | 5,010.00 | 5,070.00 | 4,960.00 | 5,050.00 | 4,367.57 | 45,800 |
| 2025-12-10 | 5,060.00 | 5,060.00 | 5,010.00 | 5,050.00 | 4,367.57 | 16,200 |
| 2025-12-09 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,367.57 | 46,600 |
| 2025-12-08 | 5,020.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,324.32 | 72,600 |
| 2025-12-05 | 5,240.00 | 5,240.00 | 5,010.00 | 5,060.00 | 4,376.22 | 30,900 |
| 2025-12-04 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 4,324.32 | 70,400 |
| 2025-12-03 | 5,040.00 | 5,050.00 | 5,000.00 | 5,040.00 | 4,358.92 | 35,600 |
| 2025-12-02 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 4,350.27 | 22,000 |
| 2025-12-01 | 5,000.00 | 5,060.00 | 5,000.00 | 5,000.00 | 4,324.32 | 33,000 |
| 2025-11-28 | 5,000.00 | 5,030.00 | 4,990.00 | 5,000.00 | 4,324.32 | 7,400 |
| 2025-11-27 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 4,324.32 | 26,200 |
| 2025-11-26 | 5,000.00 | 5,040.00 | 4,940.00 | 5,020.00 | 4,341.62 | 13,600 |
| 2025-11-25 | 5,000.00 | 5,040.00 | 4,910.00 | 4,920.00 | 4,255.13 | 90,200 |
| 2025-11-24 | 5,090.00 | 5,090.00 | 5,000.00 | 5,020.00 | 4,341.62 | 23,200 |
| 2025-11-21 | 5,020.00 | 5,070.00 | 5,000.00 | 5,040.00 | 4,358.92 | 29,900 |
| 2025-11-20 | 5,020.00 | 5,090.00 | 5,020.00 | 5,020.00 | 4,341.62 | 19,500 |
| 2025-11-19 | 5,050.00 | 5,080.00 | 4,990.00 | 5,020.00 | 4,341.62 | 52,600 |
| 2025-11-18 | 5,060.00 | 5,080.00 | 5,030.00 | 5,060.00 | 4,376.22 | 10,400 |
| 2025-11-17 | 5,090.00 | 5,090.00 | 5,040.00 | 5,060.00 | 4,376.22 | 46,500 |
| 2025-11-14 | 5,160.00 | 5,160.00 | 5,020.00 | 5,040.00 | 4,358.92 | 14,800 |
| 2025-11-13 | 5,000.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,376.22 | 23,400 |
| 2025-11-12 | 4,980.00 | 5,050.00 | 4,980.00 | 5,050.00 | 4,367.57 | 46,700 |
| 2025-11-11 | 4,980.00 | 5,180.00 | 4,980.00 | 5,000.00 | 4,324.32 | 54,700 |
| 2025-11-10 | 5,000.00 | 5,040.00 | 4,980.00 | 4,980.00 | 4,307.03 | 17,500 |
| 2025-11-07 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 4,324.32 | 12,100 |
| 2025-11-06 | 5,080.00 | 5,120.00 | 5,000.00 | 5,050.00 | 4,367.57 | 17,500 |
| 2025-11-05 | 4,970.00 | 5,130.00 | 4,970.00 | 5,090.00 | 4,402.16 | 12,100 |
| 2025-11-04 | 5,010.00 | 5,070.00 | 4,960.00 | 5,070.00 | 4,384.86 | 67,700 |
| 2025-11-03 | 5,080.00 | 5,220.00 | 5,000.00 | 5,050.00 | 4,367.57 | 79,500 |
| 2025-10-31 | 5,030.00 | 5,290.00 | 5,030.00 | 5,060.00 | 4,376.22 | 26,300 |
| 2025-10-30 | 5,020.00 | 5,120.00 | 5,010.00 | 5,020.00 | 4,341.62 | 86,200 |
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.