Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PHC.VN stock page

Phuc Hung Holdings Construction JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,600.003,690.003,500.003,570.003,570.0014,500
2026-10-153,660.003,660.003,580.003,580.003,580.003,900
2026-10-143,430.003,630.003,430.003,570.003,570.0023,200
2026-10-133,750.003,750.003,430.003,430.003,430.0028,100
2026-10-123,550.003,630.003,510.003,630.003,630.0021,600
2026-10-093,500.003,630.003,400.003,580.003,580.0031,300
2026-10-083,640.003,640.003,520.003,640.003,640.003,800
2026-10-073,600.003,750.003,400.003,640.003,640.0014,600
2026-10-063,670.003,670.003,510.003,600.003,600.0012,800
2026-10-053,600.003,750.003,530.003,600.003,600.008,800
2026-10-023,690.003,750.003,600.003,600.003,600.0016,300
2026-10-013,720.003,800.003,530.003,690.003,690.0020,500
2026-09-303,740.003,740.003,510.003,680.003,680.009,100
2026-09-293,510.003,780.003,510.003,730.003,730.008,200
2026-09-283,740.003,740.003,700.003,710.003,710.0011,600
2026-09-253,690.003,690.003,510.003,630.003,630.005,800
2026-09-243,660.003,730.003,550.003,550.003,550.0025,700
2026-09-233,680.003,740.003,650.003,660.003,660.0011,300
2026-09-223,830.003,830.003,680.003,680.003,680.0036,800
2026-09-213,779.283,805.713,673.573,700.003,700.0064,400
2026-09-183,761.673,796.903,700.003,735.243,735.24189,900
2026-09-173,638.333,735.243,629.523,726.433,726.4343,200
2026-09-163,638.333,700.003,611.903,682.383,682.3825,700
2026-09-153,603.093,655.953,559.053,629.523,629.5260,800
2026-09-144,000.004,050.004,000.004,040.004,040.0027,300
2026-09-114,140.004,140.003,970.003,990.003,990.0031,900
2026-09-104,040.004,050.003,980.004,050.004,050.0049,600
2026-09-093,970.003,980.003,910.003,980.003,980.001,100
2026-09-084,010.004,010.003,900.003,970.003,970.0038,500
2026-09-074,060.004,060.003,900.003,900.003,900.006,000
2026-09-044,000.004,190.003,800.004,050.004,050.0052,100
2026-09-034,020.004,100.004,020.004,040.004,040.00532,000
2026-08-284,020.004,020.003,920.004,020.004,020.008,400
2026-08-274,090.004,090.003,940.004,020.004,020.002,800
2026-08-263,930.004,020.003,930.004,020.003,476.76136,200
2026-08-254,000.004,050.003,910.003,930.003,398.9218,100
2026-08-244,050.004,050.003,910.004,010.003,468.112,700
2026-08-213,980.004,090.003,980.004,060.003,511.35800
2026-08-203,980.004,140.003,900.004,000.003,459.4611,900
2026-08-194,070.004,070.003,900.003,980.003,442.1614,100
2026-08-183,920.004,000.003,900.003,990.003,450.8110,100
2026-08-174,020.004,020.003,900.004,010.003,468.111,900
2026-08-143,970.004,040.003,950.004,020.003,476.7611,400
2026-08-134,090.004,090.004,000.004,060.003,511.353,000
2026-08-123,980.004,080.003,980.004,060.003,511.353,600
2026-08-113,960.004,080.003,960.003,980.003,442.168,100
2026-08-103,970.004,080.003,950.003,970.003,433.517,600
2026-08-073,950.004,080.003,950.004,050.003,502.7013,000
2026-08-064,010.004,090.004,000.004,000.003,459.4614,300
2026-08-054,050.004,100.004,000.004,090.003,537.3081,500
2026-08-043,970.004,080.003,970.004,080.003,528.6537,200
2026-08-034,010.004,070.003,900.003,910.003,381.6223,000
2026-07-314,100.004,100.003,950.004,010.003,468.1188,100
2026-07-304,120.004,120.003,990.004,090.003,537.3024,700
2026-07-294,010.004,260.003,990.003,990.003,450.81157,700
2026-07-284,200.004,340.004,040.004,280.003,701.62102,300
2026-07-274,400.004,400.004,190.004,340.003,753.511,400
2026-07-244,400.004,400.004,120.004,350.003,762.1614,200
2026-07-234,210.004,410.004,100.004,350.003,762.1632,300
2026-07-224,260.004,430.004,260.004,370.003,779.469,200
Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-22500.0000 VND
2024-09-13500.0000 VND
2022-09-21800.0000 VND
2020-10-071,000.0002 VND
2019-10-21880.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.