Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5,610.00 | 5,650.00 | 5,600.00 | 5,600.00 | 4,843.24 | 19,700 |
| 2024-11-08 | 5,690.00 | 5,690.00 | 5,630.00 | 5,640.00 | 4,877.84 | 13,000 |
| 2024-11-07 | 5,650.00 | 5,650.00 | 5,610.00 | 5,650.00 | 4,886.49 | 10,400 |
| 2024-11-06 | 5,600.00 | 5,650.00 | 5,550.00 | 5,650.00 | 4,886.49 | 20,400 |
| 2024-11-05 | 5,560.00 | 5,700.00 | 5,560.00 | 5,600.00 | 4,843.24 | 18,400 |
| 2024-11-04 | 5,560.00 | 5,600.00 | 5,560.00 | 5,590.00 | 4,834.59 | 22,800 |
| 2024-11-01 | 5,680.00 | 5,680.00 | 5,560.00 | 5,560.00 | 4,808.65 | 19,200 |
| 2024-10-31 | 5,600.00 | 5,680.00 | 5,590.00 | 5,670.00 | 4,903.78 | 20,900 |
| 2024-10-30 | 5,600.00 | 5,720.00 | 5,600.00 | 5,680.00 | 4,912.43 | 15,700 |
| 2024-10-29 | 5,600.00 | 5,720.00 | 5,600.00 | 5,680.00 | 4,912.43 | 75,300 |
| 2024-10-28 | 5,500.00 | 5,600.00 | 5,450.00 | 5,600.00 | 4,843.24 | 24,300 |
| 2024-10-25 | 5,480.00 | 5,640.00 | 5,410.00 | 5,590.00 | 4,834.59 | 33,600 |
| 2024-10-24 | 5,690.00 | 5,690.00 | 5,500.00 | 5,600.00 | 4,843.24 | 36,200 |
| 2024-10-23 | 5,510.00 | 5,690.00 | 5,510.00 | 5,600.00 | 4,843.24 | 20,700 |
| 2024-10-22 | 5,420.00 | 5,760.00 | 5,420.00 | 5,510.00 | 4,765.41 | 123,400 |
| 2024-10-21 | 5,550.00 | 5,550.00 | 5,390.00 | 5,390.00 | 4,661.62 | 38,100 |
| 2024-10-18 | 5,450.00 | 5,600.00 | 5,410.00 | 5,480.00 | 4,739.46 | 54,900 |
| 2024-10-17 | 5,540.00 | 5,540.00 | 5,350.00 | 5,360.00 | 4,635.68 | 36,500 |
| 2024-10-16 | 5,360.00 | 5,370.00 | 5,350.00 | 5,360.00 | 4,635.68 | 3,900 |
| 2024-10-15 | 5,400.00 | 5,400.00 | 5,330.00 | 5,360.00 | 4,635.68 | 31,900 |
| 2024-10-14 | 5,360.00 | 5,450.00 | 5,360.00 | 5,420.00 | 4,687.57 | 81,700 |
| 2024-10-11 | 5,400.00 | 5,400.00 | 5,350.00 | 5,390.00 | 4,661.62 | 16,600 |
| 2024-10-10 | 5,250.00 | 5,450.00 | 5,250.00 | 5,400.00 | 4,670.27 | 67,400 |
| 2024-10-09 | 5,400.00 | 5,470.00 | 5,400.00 | 5,450.00 | 4,713.51 | 34,700 |
| 2024-10-08 | 5,490.00 | 5,500.00 | 5,440.00 | 5,450.00 | 4,713.51 | 36,500 |
| 2024-10-07 | 5,460.00 | 5,460.00 | 5,400.00 | 5,450.00 | 4,713.51 | 23,500 |
| 2024-10-04 | 5,400.00 | 5,560.00 | 5,350.00 | 5,460.00 | 4,722.16 | 5,100 |
| 2024-10-03 | 5,400.00 | 5,500.00 | 5,400.00 | 5,460.00 | 4,722.16 | 29,200 |
| 2024-10-02 | 5,470.00 | 5,530.00 | 5,470.00 | 5,470.00 | 4,730.81 | 21,200 |
| 2024-10-01 | 5,480.00 | 5,540.00 | 5,470.00 | 5,470.00 | 4,730.81 | 77,000 |
| 2024-09-30 | 5,450.00 | 5,480.00 | 5,450.00 | 5,470.00 | 4,730.81 | 27,300 |
| 2024-09-27 | 5,450.00 | 5,550.00 | 5,450.00 | 5,480.00 | 4,739.46 | 17,300 |
| 2024-09-26 | 5,500.00 | 5,590.00 | 5,430.00 | 5,440.00 | 4,704.86 | 50,500 |
| 2024-09-25 | 5,450.00 | 5,560.00 | 5,450.00 | 5,500.00 | 4,756.76 | 66,400 |
| 2024-09-24 | 5,470.00 | 5,560.00 | 5,450.00 | 5,490.00 | 4,748.11 | 16,700 |
| 2024-09-23 | 5,500.00 | 5,600.00 | 5,400.00 | 5,560.00 | 4,808.65 | 138,000 |
| 2024-09-20 | 5,500.00 | 5,600.00 | 5,500.00 | 5,580.00 | 4,825.95 | 64,000 |
| 2024-09-19 | 5,450.00 | 5,590.00 | 5,450.00 | 5,500.00 | 4,756.76 | 62,500 |
| 2024-09-18 | 5,600.00 | 5,600.00 | 5,510.00 | 5,510.00 | 4,765.41 | 56,500 |
| 2024-09-17 | 5,600.00 | 5,680.00 | 5,570.00 | 5,600.00 | 4,843.24 | 54,300 |
| 2024-09-16 | 5,660.00 | 5,700.00 | 5,600.00 | 5,600.00 | 4,843.24 | 69,200 |
| 2024-09-13 | 5,820.00 | 5,820.00 | 5,600.00 | 5,660.00 | 4,895.13 | 76,700 |
| 2024-09-12 | 5,774.40 | 5,774.40 | 5,572.50 | 5,600.00 | 4,410.81 | 68,800 |
| 2024-09-11 | 5,673.40 | 5,673.40 | 5,572.50 | 5,600.00 | 4,410.81 | 50,200 |
| 2024-09-10 | 5,645.90 | 5,691.80 | 5,636.70 | 5,673.40 | 4,468.62 | 57,800 |
| 2024-09-09 | 5,645.90 | 5,645.90 | 5,462.30 | 5,645.90 | 4,446.96 | 35,200 |
| 2024-09-06 | 5,691.80 | 5,691.80 | 5,324.60 | 5,645.90 | 4,446.96 | 44,300 |
| 2024-09-05 | 6,013.10 | 6,013.10 | 5,655.10 | 5,691.80 | 4,483.12 | 109,100 |
| 2024-09-04 | 5,352.10 | 5,645.90 | 5,352.10 | 5,645.90 | 4,446.96 | 168,200 |
| 2024-08-30 | 5,324.60 | 5,453.10 | 5,232.80 | 5,278.70 | 4,157.74 | 85,700 |
| 2024-08-29 | 5,462.30 | 5,462.30 | 5,324.60 | 5,324.60 | 4,193.89 | 41,500 |
| 2024-08-28 | 5,416.40 | 5,480.70 | 5,416.40 | 5,416.40 | 4,266.20 | 20,500 |
| 2024-08-27 | 5,407.20 | 5,416.40 | 5,398.00 | 5,416.40 | 4,266.20 | 26,200 |
| 2024-08-26 | 5,416.40 | 5,425.60 | 5,407.20 | 5,407.20 | 4,258.95 | 177,900 |
| 2024-08-23 | 5,443.90 | 5,443.90 | 5,407.20 | 5,416.40 | 4,266.20 | 43,600 |
| 2024-08-22 | 5,499.00 | 5,499.00 | 5,416.40 | 5,443.90 | 4,287.86 | 55,200 |
| 2024-08-21 | 5,453.10 | 5,471.50 | 5,379.70 | 5,462.30 | 4,302.35 | 32,100 |
| 2024-08-20 | 5,453.10 | 5,489.80 | 5,425.60 | 5,471.50 | 4,309.60 | 130,200 |
| 2024-08-19 | 5,388.90 | 5,462.30 | 5,343.00 | 5,453.10 | 4,295.11 | 108,200 |
| 2024-08-16 | 5,416.40 | 5,416.40 | 5,352.10 | 5,398.00 | 4,251.71 | 102,800 |
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.