Phuc Hung Holdings Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-11 | 5,360.00 | 5,450.00 | 5,360.00 | 5,450.00 | 4,713.51 | 22,900 |
| 2025-02-10 | 5,400.00 | 5,520.00 | 5,360.00 | 5,440.00 | 4,704.86 | 49,100 |
| 2025-02-07 | 5,320.00 | 5,660.00 | 5,300.00 | 5,440.00 | 4,704.86 | 89,000 |
| 2025-02-06 | 5,300.00 | 5,380.00 | 5,300.00 | 5,340.00 | 4,618.38 | 23,500 |
| 2025-02-05 | 5,320.00 | 5,340.00 | 5,300.00 | 5,340.00 | 4,618.38 | 19,500 |
| 2025-02-04 | 5,320.00 | 5,320.00 | 5,200.00 | 5,320.00 | 4,601.08 | 112,300 |
| 2025-02-03 | 5,320.00 | 5,340.00 | 5,200.00 | 5,300.00 | 4,583.78 | 137,200 |
| 2025-01-24 | 5,370.00 | 5,370.00 | 5,300.00 | 5,310.00 | 4,592.43 | 35,800 |
| 2025-01-23 | 5,390.00 | 5,390.00 | 5,300.00 | 5,380.00 | 4,652.97 | 14,300 |
| 2025-01-22 | 5,340.00 | 5,350.00 | 5,300.00 | 5,300.00 | 4,583.78 | 18,400 |
| 2025-01-21 | 5,260.00 | 5,400.00 | 5,260.00 | 5,340.00 | 4,618.38 | 49,000 |
| 2025-01-20 | 5,540.00 | 5,540.00 | 5,160.00 | 5,260.00 | 4,549.19 | 94,500 |
| 2025-01-17 | 5,510.00 | 5,550.00 | 5,460.00 | 5,540.00 | 4,791.35 | 17,000 |
| 2025-01-16 | 5,500.00 | 5,600.00 | 5,500.00 | 5,540.00 | 4,791.35 | 11,700 |
| 2025-01-15 | 5,460.00 | 5,600.00 | 5,380.00 | 5,500.00 | 4,756.76 | 48,800 |
| 2025-01-14 | 5,350.00 | 5,490.00 | 5,350.00 | 5,460.00 | 4,722.16 | 24,100 |
| 2025-01-13 | 5,410.00 | 5,500.00 | 5,310.00 | 5,430.00 | 4,696.22 | 16,800 |
| 2025-01-10 | 5,380.00 | 5,520.00 | 5,380.00 | 5,420.00 | 4,687.57 | 27,200 |
| 2025-01-09 | 5,360.00 | 5,500.00 | 5,360.00 | 5,370.00 | 4,644.32 | 28,100 |
| 2025-01-08 | 5,400.00 | 5,540.00 | 5,400.00 | 5,400.00 | 4,670.27 | 9,400 |
| 2025-01-07 | 5,420.00 | 5,420.00 | 5,300.00 | 5,400.00 | 4,670.27 | 38,300 |
| 2025-01-06 | 5,550.00 | 5,550.00 | 5,320.00 | 5,420.00 | 4,687.57 | 62,300 |
| 2025-01-03 | 5,570.00 | 5,690.00 | 5,500.00 | 5,530.00 | 4,782.70 | 19,500 |
| 2025-01-02 | 5,660.00 | 5,660.00 | 5,550.00 | 5,570.00 | 4,817.30 | 36,500 |
| 2024-12-31 | 5,700.00 | 5,700.00 | 5,540.00 | 5,660.00 | 4,895.13 | 61,000 |
| 2024-12-30 | 5,700.00 | 5,700.00 | 5,550.00 | 5,690.00 | 4,921.08 | 81,700 |
| 2024-12-27 | 5,750.00 | 5,900.00 | 5,680.00 | 5,700.00 | 4,929.73 | 64,600 |
| 2024-12-26 | 5,900.00 | 5,990.00 | 5,720.00 | 5,720.00 | 4,947.03 | 45,100 |
| 2024-12-25 | 6,090.00 | 6,090.00 | 5,860.00 | 5,930.00 | 5,128.65 | 106,600 |
| 2024-12-24 | 5,500.00 | 5,860.00 | 5,410.00 | 5,860.00 | 5,068.11 | 340,500 |
| 2024-12-23 | 5,390.00 | 5,480.00 | 5,390.00 | 5,480.00 | 4,739.46 | 13,700 |
| 2024-12-20 | 5,380.00 | 5,450.00 | 5,380.00 | 5,450.00 | 4,713.51 | 25,200 |
| 2024-12-19 | 5,350.00 | 5,390.00 | 5,350.00 | 5,380.00 | 4,652.97 | 13,300 |
| 2024-12-18 | 5,400.00 | 5,470.00 | 5,400.00 | 5,400.00 | 4,670.27 | 88,500 |
| 2024-12-17 | 5,450.00 | 5,460.00 | 5,300.00 | 5,460.00 | 4,722.16 | 16,800 |
| 2024-12-16 | 5,450.00 | 5,450.00 | 5,130.00 | 5,440.00 | 4,704.86 | 46,900 |
| 2024-12-13 | 5,480.00 | 5,480.00 | 5,450.00 | 5,450.00 | 4,713.51 | 35,300 |
| 2024-12-12 | 5,500.00 | 5,500.00 | 5,450.00 | 5,470.00 | 4,730.81 | 26,400 |
| 2024-12-11 | 5,400.00 | 5,490.00 | 5,400.00 | 5,430.00 | 4,696.22 | 11,000 |
| 2024-12-10 | 5,480.00 | 5,530.00 | 5,360.00 | 5,500.00 | 4,756.76 | 120,100 |
| 2024-12-09 | 5,490.00 | 5,490.00 | 5,350.00 | 5,490.00 | 4,748.11 | 34,700 |
| 2024-12-06 | 5,430.00 | 5,500.00 | 5,430.00 | 5,490.00 | 4,748.11 | 25,700 |
| 2024-12-05 | 5,450.00 | 5,480.00 | 5,070.00 | 5,430.00 | 4,696.22 | 183,500 |
| 2024-12-04 | 5,470.00 | 5,540.00 | 5,260.00 | 5,450.00 | 4,713.51 | 13,600 |
| 2024-12-03 | 5,500.00 | 5,500.00 | 5,470.00 | 5,470.00 | 4,730.81 | 39,400 |
| 2024-12-02 | 5,550.00 | 5,590.00 | 5,470.00 | 5,490.00 | 4,748.11 | 22,500 |
| 2024-11-29 | 5,570.00 | 5,580.00 | 5,500.00 | 5,550.00 | 4,800.00 | 50,400 |
| 2024-11-28 | 5,500.00 | 5,560.00 | 5,500.00 | 5,510.00 | 4,765.41 | 30,100 |
| 2024-11-27 | 5,470.00 | 5,500.00 | 5,450.00 | 5,500.00 | 4,756.76 | 27,400 |
| 2024-11-26 | 5,550.00 | 5,550.00 | 5,500.00 | 5,540.00 | 4,791.35 | 26,800 |
| 2024-11-25 | 5,430.00 | 5,540.00 | 5,430.00 | 5,540.00 | 4,791.35 | 22,400 |
| 2024-11-22 | 5,500.00 | 5,550.00 | 5,430.00 | 5,430.00 | 4,696.22 | 6,900 |
| 2024-11-21 | 5,500.00 | 5,560.00 | 5,480.00 | 5,550.00 | 4,800.00 | 9,100 |
| 2024-11-20 | 5,500.00 | 5,580.00 | 5,500.00 | 5,550.00 | 4,800.00 | 21,000 |
| 2024-11-19 | 5,570.00 | 5,570.00 | 5,400.00 | 5,500.00 | 4,756.76 | 4,100 |
| 2024-11-18 | 5,590.00 | 5,590.00 | 5,400.00 | 5,540.00 | 4,791.35 | 34,000 |
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.