Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,000.00 | 5,090.00 | 4,900.00 | 5,010.00 | 4,332.97 | 100,700 |
| 2025-10-28 | 5,060.00 | 5,060.00 | 4,940.00 | 4,990.00 | 4,315.68 | 49,200 |
| 2025-10-27 | 5,000.00 | 5,190.00 | 4,950.00 | 4,950.00 | 4,281.08 | 22,800 |
| 2025-10-24 | 5,040.00 | 5,040.00 | 4,860.00 | 4,950.00 | 4,281.08 | 60,500 |
| 2025-10-23 | 5,000.00 | 5,090.00 | 4,950.00 | 4,990.00 | 4,315.68 | 34,900 |
| 2025-10-22 | 4,810.00 | 5,050.00 | 4,800.00 | 5,000.00 | 4,324.32 | 71,900 |
| 2025-10-21 | 4,970.00 | 5,110.00 | 4,810.00 | 4,810.00 | 4,160.00 | 380,100 |
| 2025-10-20 | 5,170.00 | 5,220.00 | 4,950.00 | 4,950.00 | 4,281.08 | 117,800 |
| 2025-10-17 | 5,210.00 | 5,330.00 | 5,170.00 | 5,170.00 | 4,471.35 | 109,900 |
| 2025-10-16 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 4,497.30 | 106,800 |
| 2025-10-15 | 5,420.00 | 5,500.00 | 5,240.00 | 5,250.00 | 4,540.54 | 291,600 |
| 2025-10-14 | 5,650.00 | 5,650.00 | 5,220.00 | 5,420.00 | 4,687.57 | 372,200 |
| 2025-10-13 | 5,610.00 | 5,710.00 | 5,610.00 | 5,610.00 | 4,851.89 | 163,100 |
| 2025-10-10 | 5,790.00 | 5,790.00 | 5,700.00 | 5,730.00 | 4,955.68 | 163,400 |
| 2025-10-09 | 5,820.00 | 5,820.00 | 5,700.00 | 5,700.00 | 4,929.73 | 83,100 |
| 2025-10-08 | 5,880.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,016.22 | 68,000 |
| 2025-10-07 | 5,870.00 | 5,970.00 | 5,760.00 | 5,820.00 | 5,033.51 | 306,600 |
| 2025-10-06 | 5,760.00 | 5,820.00 | 5,670.00 | 5,820.00 | 5,033.51 | 234,200 |
| 2025-10-03 | 5,670.00 | 5,800.00 | 5,670.00 | 5,760.00 | 4,981.62 | 277,900 |
| 2025-10-02 | 5,710.00 | 5,770.00 | 5,620.00 | 5,670.00 | 4,903.78 | 188,000 |
| 2025-10-01 | 5,700.00 | 5,720.00 | 5,650.00 | 5,660.00 | 4,895.13 | 58,300 |
| 2025-09-30 | 5,710.00 | 5,710.00 | 5,590.00 | 5,710.00 | 4,938.38 | 238,400 |
| 2025-09-29 | 5,740.00 | 5,750.00 | 5,620.00 | 5,710.00 | 4,938.38 | 109,600 |
| 2025-09-26 | 5,740.00 | 5,750.00 | 5,650.00 | 5,740.00 | 4,964.32 | 75,400 |
| 2025-09-25 | 5,700.00 | 5,800.00 | 5,600.00 | 5,740.00 | 4,964.32 | 142,100 |
| 2025-09-24 | 5,630.00 | 5,710.00 | 5,610.00 | 5,700.00 | 4,929.73 | 85,300 |
| 2025-09-23 | 5,720.00 | 5,720.00 | 5,670.00 | 5,700.00 | 4,929.73 | 48,700 |
| 2025-09-22 | 5,720.00 | 5,770.00 | 5,660.00 | 5,720.00 | 4,947.03 | 216,400 |
| 2025-09-19 | 5,690.00 | 5,740.00 | 5,690.00 | 5,720.00 | 4,947.03 | 72,900 |
| 2025-09-18 | 5,760.00 | 5,760.00 | 5,700.00 | 5,700.00 | 4,929.73 | 157,600 |
| 2025-09-17 | 5,700.00 | 5,800.00 | 5,670.00 | 5,760.00 | 4,981.62 | 244,400 |
| 2025-09-16 | 5,750.00 | 5,750.00 | 5,680.00 | 5,680.00 | 4,912.43 | 92,900 |
| 2025-09-15 | 5,800.00 | 5,880.00 | 5,680.00 | 5,750.00 | 4,972.97 | 212,100 |
| 2025-09-12 | 5,620.00 | 5,750.00 | 5,620.00 | 5,710.00 | 4,938.38 | 65,500 |
| 2025-09-11 | 5,620.00 | 5,750.00 | 5,580.00 | 5,610.00 | 4,851.89 | 128,600 |
| 2025-09-10 | 5,700.00 | 5,750.00 | 5,600.00 | 5,620.00 | 4,860.54 | 69,500 |
| 2025-09-09 | 5,700.00 | 5,820.00 | 5,680.00 | 5,680.00 | 4,912.43 | 85,900 |
| 2025-09-08 | 5,880.00 | 5,900.00 | 5,700.00 | 5,700.00 | 4,929.73 | 185,800 |
| 2025-09-05 | 5,920.00 | 6,100.00 | 5,890.00 | 5,890.00 | 5,094.05 | 288,000 |
| 2025-09-04 | 5,770.00 | 6,020.00 | 5,720.00 | 5,900.00 | 5,102.70 | 325,700 |
| 2025-09-03 | 5,800.00 | 5,800.00 | 5,600.00 | 5,770.00 | 4,990.27 | 222,600 |
| 2025-08-29 | 5,570.00 | 5,700.00 | 5,570.00 | 5,620.00 | 4,860.54 | 91,700 |
| 2025-08-28 | 5,660.00 | 5,680.00 | 5,570.00 | 5,570.00 | 4,817.30 | 135,700 |
| 2025-08-27 | 5,900.00 | 5,900.00 | 5,580.00 | 5,650.00 | 4,886.49 | 182,100 |
| 2025-08-26 | 5,700.00 | 5,700.00 | 5,510.00 | 5,680.00 | 4,912.43 | 96,400 |
| 2025-08-25 | 5,850.00 | 5,850.00 | 5,550.00 | 5,560.00 | 4,808.65 | 152,400 |
| 2025-08-22 | 5,750.00 | 5,750.00 | 5,500.00 | 5,660.00 | 4,895.13 | 303,900 |
| 2025-08-21 | 5,960.00 | 5,960.00 | 5,740.00 | 5,750.00 | 4,972.97 | 411,700 |
| 2025-08-20 | 6,290.00 | 6,300.00 | 5,900.00 | 5,960.00 | 5,154.59 | 450,500 |
| 2025-08-19 | 6,160.00 | 6,400.00 | 6,100.00 | 6,280.00 | 5,431.35 | 486,400 |
| 2025-08-18 | 6,400.00 | 6,600.00 | 6,180.00 | 6,280.00 | 5,431.35 | 759,900 |
| 2025-08-15 | 6,600.00 | 6,600.00 | 6,200.00 | 6,390.00 | 5,526.49 | 1,121,000 |
| 2025-08-14 | 6,160.00 | 6,170.00 | 5,990.00 | 6,170.00 | 5,336.22 | 1,215,400 |
| 2025-08-13 | 5,450.00 | 5,770.00 | 5,450.00 | 5,770.00 | 4,990.27 | 1,402,600 |
| 2025-08-12 | 5,400.00 | 5,430.00 | 5,320.00 | 5,400.00 | 4,670.27 | 61,300 |
| 2025-08-11 | 5,240.00 | 5,470.00 | 5,240.00 | 5,390.00 | 4,661.62 | 311,400 |
| 2025-08-08 | 5,220.00 | 5,250.00 | 5,180.00 | 5,230.00 | 4,523.24 | 210,600 |
| 2025-08-07 | 5,240.00 | 5,240.00 | 5,210.00 | 5,220.00 | 4,514.59 | 72,000 |
| 2025-08-06 | 5,250.00 | 5,250.00 | 5,170.00 | 5,220.00 | 4,514.59 | 69,200 |
| 2025-08-05 | 5,220.00 | 5,300.00 | 5,180.00 | 5,180.00 | 4,480.00 | 189,400 |
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.