Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5,230.00 | 5,260.00 | 5,200.00 | 5,220.00 | 4,514.59 | 64,200 |
| 2025-08-01 | 5,240.00 | 5,250.00 | 5,190.00 | 5,230.00 | 4,523.24 | 84,400 |
| 2025-07-31 | 5,400.00 | 5,400.00 | 5,150.00 | 5,210.00 | 4,505.95 | 186,100 |
| 2025-07-30 | 5,250.00 | 5,270.00 | 5,140.00 | 5,270.00 | 4,557.84 | 120,600 |
| 2025-07-29 | 5,400.00 | 5,400.00 | 5,170.00 | 5,170.00 | 4,471.35 | 256,800 |
| 2025-07-28 | 5,260.00 | 5,380.00 | 5,260.00 | 5,340.00 | 4,618.38 | 216,200 |
| 2025-07-25 | 5,210.00 | 5,280.00 | 5,210.00 | 5,250.00 | 4,540.54 | 150,100 |
| 2025-07-24 | 5,290.00 | 5,290.00 | 5,200.00 | 5,240.00 | 4,531.89 | 153,500 |
| 2025-07-23 | 5,260.00 | 5,300.00 | 5,150.00 | 5,240.00 | 4,531.89 | 190,300 |
| 2025-07-22 | 5,260.00 | 5,300.00 | 5,200.00 | 5,260.00 | 4,549.19 | 295,500 |
| 2025-07-21 | 5,400.00 | 5,400.00 | 5,200.00 | 5,260.00 | 4,549.19 | 263,400 |
| 2025-07-18 | 5,270.00 | 5,400.00 | 5,250.00 | 5,320.00 | 4,601.08 | 186,300 |
| 2025-07-17 | 5,360.00 | 5,410.00 | 5,250.00 | 5,340.00 | 4,618.38 | 228,200 |
| 2025-07-16 | 5,130.00 | 5,400.00 | 5,130.00 | 5,360.00 | 4,635.68 | 314,700 |
| 2025-07-15 | 5,130.00 | 5,200.00 | 5,120.00 | 5,170.00 | 4,471.35 | 125,000 |
| 2025-07-14 | 5,150.00 | 5,170.00 | 5,090.00 | 5,160.00 | 4,462.70 | 67,800 |
| 2025-07-11 | 5,220.00 | 5,220.00 | 5,110.00 | 5,150.00 | 4,454.05 | 277,700 |
| 2025-07-10 | 5,250.00 | 5,280.00 | 5,190.00 | 5,230.00 | 4,523.24 | 192,400 |
| 2025-07-09 | 5,200.00 | 5,290.00 | 5,180.00 | 5,230.00 | 4,523.24 | 200,600 |
| 2025-07-08 | 5,100.00 | 5,200.00 | 5,030.00 | 5,200.00 | 4,497.30 | 493,700 |
| 2025-07-07 | 5,040.00 | 5,080.00 | 5,020.00 | 5,070.00 | 4,384.86 | 107,200 |
| 2025-07-04 | 5,040.00 | 5,080.00 | 5,030.00 | 5,060.00 | 4,376.22 | 45,300 |
| 2025-07-03 | 5,020.00 | 5,060.00 | 5,020.00 | 5,030.00 | 4,350.27 | 9,700 |
| 2025-07-02 | 5,050.00 | 5,080.00 | 5,020.00 | 5,030.00 | 4,350.27 | 67,400 |
| 2025-07-01 | 5,050.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,367.57 | 145,300 |
| 2025-06-30 | 5,050.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,367.57 | 95,000 |
| 2025-06-27 | 5,070.00 | 5,070.00 | 5,000.00 | 5,050.00 | 4,367.57 | 96,800 |
| 2025-06-26 | 5,100.00 | 5,100.00 | 5,010.00 | 5,070.00 | 4,384.86 | 18,500 |
| 2025-06-25 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 4,324.32 | 237,500 |
| 2025-06-24 | 5,110.00 | 5,140.00 | 5,090.00 | 5,090.00 | 4,402.16 | 24,900 |
| 2025-06-23 | 5,110.00 | 5,120.00 | 5,010.00 | 5,090.00 | 4,402.16 | 38,200 |
| 2025-06-20 | 5,060.00 | 5,130.00 | 5,050.00 | 5,120.00 | 4,428.11 | 39,000 |
| 2025-06-19 | 5,170.00 | 5,170.00 | 5,100.00 | 5,110.00 | 4,419.46 | 3,900 |
| 2025-06-18 | 5,070.00 | 5,080.00 | 5,060.00 | 5,060.00 | 4,376.22 | 31,500 |
| 2025-06-17 | 5,050.00 | 5,150.00 | 5,050.00 | 5,070.00 | 4,384.86 | 76,100 |
| 2025-06-16 | 5,040.00 | 5,110.00 | 5,040.00 | 5,110.00 | 4,419.46 | 103,800 |
| 2025-06-13 | 5,040.00 | 5,110.00 | 5,020.00 | 5,070.00 | 4,384.86 | 40,400 |
| 2025-06-12 | 5,180.00 | 5,180.00 | 5,000.00 | 5,140.00 | 4,445.41 | 63,600 |
| 2025-06-11 | 5,060.00 | 5,130.00 | 5,030.00 | 5,130.00 | 4,436.76 | 79,000 |
| 2025-06-10 | 5,140.00 | 5,140.00 | 5,060.00 | 5,060.00 | 4,376.22 | 51,400 |
| 2025-06-09 | 5,140.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,402.16 | 29,600 |
| 2025-06-06 | 5,190.00 | 5,190.00 | 5,100.00 | 5,140.00 | 4,445.41 | 63,500 |
| 2025-06-05 | 5,110.00 | 5,190.00 | 5,110.00 | 5,190.00 | 4,488.65 | 52,300 |
| 2025-06-04 | 5,200.00 | 5,240.00 | 5,160.00 | 5,200.00 | 4,497.30 | 121,500 |
| 2025-06-03 | 5,090.00 | 5,300.00 | 5,080.00 | 5,210.00 | 4,505.95 | 295,200 |
| 2025-06-02 | 5,090.00 | 5,090.00 | 4,900.00 | 5,080.00 | 4,393.51 | 58,100 |
| 2025-05-30 | 5,250.00 | 5,250.00 | 5,040.00 | 5,090.00 | 4,402.16 | 25,400 |
| 2025-05-29 | 5,050.00 | 5,100.00 | 5,030.00 | 5,070.00 | 4,384.86 | 142,200 |
| 2025-05-28 | 5,080.00 | 5,080.00 | 5,050.00 | 5,080.00 | 4,393.51 | 98,400 |
| 2025-05-27 | 5,300.00 | 5,300.00 | 5,070.00 | 5,080.00 | 4,393.51 | 77,700 |
| 2025-05-26 | 5,060.00 | 5,080.00 | 5,050.00 | 5,080.00 | 4,393.51 | 98,100 |
| 2025-05-23 | 5,050.00 | 5,100.00 | 5,010.00 | 5,050.00 | 4,367.57 | 36,500 |
| 2025-05-22 | 5,050.00 | 5,100.00 | 5,020.00 | 5,050.00 | 4,367.57 | 72,800 |
| 2025-05-21 | 5,070.00 | 5,120.00 | 5,040.00 | 5,050.00 | 4,367.57 | 46,900 |
| 2025-05-20 | 5,000.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,376.22 | 29,300 |
| 2025-05-19 | 5,050.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,393.51 | 61,400 |
| 2025-05-16 | 5,150.00 | 5,150.00 | 5,050.00 | 5,070.00 | 4,384.86 | 30,200 |
| 2025-05-15 | 5,100.00 | 5,120.00 | 5,010.00 | 5,100.00 | 4,410.81 | 24,600 |
| 2025-05-14 | 5,100.00 | 5,100.00 | 5,050.00 | 5,100.00 | 4,410.81 | 83,500 |
| 2025-05-13 | 5,170.00 | 5,170.00 | 5,000.00 | 5,090.00 | 4,402.16 | 154,100 |
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.