Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,170.00 | 5,170.00 | 5,140.00 | 5,170.00 | 4,471.35 | 21,300 |
| 2025-05-09 | 5,180.00 | 5,180.00 | 5,100.00 | 5,170.00 | 4,471.35 | 18,500 |
| 2025-05-08 | 5,200.00 | 5,200.00 | 5,050.00 | 5,180.00 | 4,480.00 | 28,900 |
| 2025-05-07 | 5,130.00 | 5,180.00 | 5,130.00 | 5,130.00 | 4,436.76 | 9,800 |
| 2025-05-06 | 5,170.00 | 5,200.00 | 5,110.00 | 5,200.00 | 4,497.30 | 122,200 |
| 2025-05-05 | 5,090.00 | 5,290.00 | 5,090.00 | 5,180.00 | 4,480.00 | 15,400 |
| 2025-04-29 | 5,110.00 | 5,300.00 | 5,110.00 | 5,130.00 | 4,436.76 | 57,200 |
| 2025-04-28 | 5,100.00 | 5,240.00 | 5,100.00 | 5,180.00 | 4,480.00 | 68,600 |
| 2025-04-25 | 5,090.00 | 5,160.00 | 5,050.00 | 5,100.00 | 4,410.81 | 86,400 |
| 2025-04-24 | 5,000.00 | 5,000.00 | 4,940.00 | 4,980.00 | 4,307.03 | 19,700 |
| 2025-04-23 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,324.32 | 266,900 |
| 2025-04-22 | 4,900.00 | 4,990.00 | 4,700.00 | 4,900.00 | 4,237.84 | 86,000 |
| 2025-04-21 | 5,020.00 | 5,020.00 | 4,960.00 | 4,990.00 | 4,315.68 | 11,500 |
| 2025-04-18 | 5,020.00 | 5,030.00 | 4,960.00 | 4,960.00 | 4,289.73 | 36,100 |
| 2025-04-17 | 5,000.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,315.68 | 24,600 |
| 2025-04-16 | 4,880.00 | 5,000.00 | 4,880.00 | 4,980.00 | 4,307.03 | 2,800 |
| 2025-04-15 | 5,000.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,324.32 | 49,800 |
| 2025-04-14 | 5,100.00 | 5,110.00 | 4,980.00 | 5,010.00 | 4,332.97 | 5,900 |
| 2025-04-11 | 5,100.00 | 5,100.00 | 4,950.00 | 5,100.00 | 4,410.81 | 59,800 |
| 2025-04-10 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,255.13 | 89,100 |
| 2025-04-09 | 4,360.00 | 4,700.00 | 4,360.00 | 4,600.00 | 3,978.38 | 44,400 |
| 2025-04-08 | 4,900.00 | 4,900.00 | 4,650.00 | 4,650.00 | 4,021.62 | 148,700 |
| 2025-04-04 | 4,740.00 | 5,060.00 | 4,730.00 | 4,990.00 | 4,315.68 | 137,000 |
| 2025-04-03 | 5,340.00 | 5,340.00 | 5,080.00 | 5,080.00 | 4,393.51 | 270,400 |
| 2025-04-02 | 5,380.00 | 5,490.00 | 5,380.00 | 5,460.00 | 4,722.16 | 22,300 |
| 2025-04-01 | 5,450.00 | 5,460.00 | 5,400.00 | 5,460.00 | 4,722.16 | 13,400 |
| 2025-03-31 | 5,400.00 | 5,490.00 | 5,350.00 | 5,440.00 | 4,704.86 | 33,200 |
| 2025-03-28 | 5,440.00 | 5,450.00 | 5,400.00 | 5,400.00 | 4,670.27 | 28,500 |
| 2025-03-27 | 5,450.00 | 5,480.00 | 5,310.00 | 5,310.00 | 4,592.43 | 128,900 |
| 2025-03-26 | 5,500.00 | 5,500.00 | 5,440.00 | 5,490.00 | 4,748.11 | 64,100 |
| 2025-03-25 | 5,470.00 | 5,500.00 | 5,450.00 | 5,500.00 | 4,756.76 | 130,700 |
| 2025-03-24 | 5,500.00 | 5,530.00 | 5,490.00 | 5,490.00 | 4,748.11 | 28,100 |
| 2025-03-21 | 5,460.00 | 5,500.00 | 5,460.00 | 5,490.00 | 4,748.11 | 21,000 |
| 2025-03-20 | 5,520.00 | 5,530.00 | 5,450.00 | 5,500.00 | 4,756.76 | 45,900 |
| 2025-03-19 | 5,550.00 | 5,550.00 | 5,450.00 | 5,520.00 | 4,774.05 | 59,600 |
| 2025-03-18 | 5,560.00 | 5,560.00 | 5,520.00 | 5,530.00 | 4,782.70 | 26,300 |
| 2025-03-17 | 5,460.00 | 5,560.00 | 5,460.00 | 5,560.00 | 4,808.65 | 43,600 |
| 2025-03-14 | 5,480.00 | 5,640.00 | 5,480.00 | 5,500.00 | 4,756.76 | 98,500 |
| 2025-03-13 | 5,480.00 | 5,530.00 | 5,420.00 | 5,480.00 | 4,739.46 | 52,900 |
| 2025-03-12 | 5,420.00 | 5,500.00 | 5,420.00 | 5,480.00 | 4,739.46 | 22,800 |
| 2025-03-11 | 5,470.00 | 5,480.00 | 5,400.00 | 5,460.00 | 4,722.16 | 54,700 |
| 2025-03-10 | 5,460.00 | 5,480.00 | 5,420.00 | 5,450.00 | 4,713.51 | 74,800 |
| 2025-03-07 | 5,460.00 | 5,470.00 | 5,440.00 | 5,460.00 | 4,722.16 | 54,500 |
| 2025-03-06 | 5,450.00 | 5,490.00 | 5,450.00 | 5,460.00 | 4,722.16 | 45,700 |
| 2025-03-05 | 5,460.00 | 5,460.00 | 5,400.00 | 5,450.00 | 4,713.51 | 41,600 |
| 2025-03-04 | 5,480.00 | 5,500.00 | 5,210.00 | 5,460.00 | 4,722.16 | 139,500 |
| 2025-03-03 | 5,540.00 | 5,590.00 | 5,460.00 | 5,480.00 | 4,739.46 | 25,200 |
| 2025-02-28 | 5,590.00 | 5,590.00 | 5,500.00 | 5,540.00 | 4,791.35 | 56,500 |
| 2025-02-27 | 5,450.00 | 5,540.00 | 5,450.00 | 5,540.00 | 4,791.35 | 48,800 |
| 2025-02-26 | 5,480.00 | 5,500.00 | 5,460.00 | 5,470.00 | 4,730.81 | 61,200 |
| 2025-02-25 | 5,470.00 | 5,490.00 | 5,410.00 | 5,480.00 | 4,739.46 | 88,100 |
| 2025-02-24 | 5,380.00 | 5,490.00 | 5,380.00 | 5,480.00 | 4,739.46 | 101,400 |
| 2025-02-21 | 5,550.00 | 5,600.00 | 5,300.00 | 5,520.00 | 4,774.05 | 74,900 |
| 2025-02-20 | 5,660.00 | 5,660.00 | 5,520.00 | 5,570.00 | 4,817.30 | 48,500 |
| 2025-02-19 | 5,590.00 | 5,660.00 | 5,500.00 | 5,580.00 | 4,825.95 | 395,100 |
| 2025-02-18 | 5,500.00 | 5,690.00 | 5,500.00 | 5,580.00 | 4,825.95 | 137,600 |
| 2025-02-17 | 5,550.00 | 5,650.00 | 5,250.00 | 5,590.00 | 4,834.59 | 85,700 |
| 2025-02-14 | 5,780.00 | 5,780.00 | 5,570.00 | 5,640.00 | 4,877.84 | 34,200 |
| 2025-02-13 | 5,540.00 | 5,790.00 | 5,450.00 | 5,700.00 | 4,929.73 | 153,600 |
| 2025-02-12 | 5,450.00 | 5,470.00 | 5,400.00 | 5,470.00 | 4,730.81 | 34,100 |
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.