Skip to main content
Phan Vu Ha Nam Concrete JSC (HOSE:FCM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,640.00
+20.00 (0.55%)
At close: Dec 3, 2025

HOSE:FCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,640.003,680.003,640.003,650.003,650.000.27%80,445
Dec 4, 20253,640.003,650.003,620.003,640.003,640.00-48,922
Dec 3, 20253,630.003,640.003,510.003,640.003,640.000.55%153,422
Dec 2, 20253,630.003,630.003,600.003,620.003,620.00-29,744
Dec 1, 20253,640.003,640.003,590.003,620.003,620.000.56%61,417
Nov 28, 20253,650.003,650.003,600.003,600.003,600.00-1.10%62,808
Nov 27, 20253,620.003,650.003,610.003,640.003,640.000.55%18,703
Nov 26, 20253,600.003,650.003,600.003,620.003,620.000.56%32,932
Nov 25, 20253,650.003,650.003,600.003,600.003,600.00-1.37%30,243
Nov 24, 20253,640.003,680.003,590.003,650.003,650.00-30,521
Nov 21, 20253,650.003,660.003,590.003,650.003,650.00-0.27%60,863
Nov 20, 20253,680.003,680.003,600.003,660.003,660.00-0.54%35,917
Nov 19, 20253,670.003,740.003,610.003,680.003,680.000.27%69,699
Nov 18, 20253,690.003,700.003,600.003,670.003,670.00-0.54%82,957
Nov 17, 20253,590.003,700.003,590.003,690.003,690.00-62,550
Nov 14, 20253,690.003,690.003,540.003,690.003,690.00-35,930
Nov 13, 20253,700.003,700.003,680.003,690.003,690.00-3,649
Nov 12, 20253,700.003,710.003,600.003,690.003,690.00-0.27%53,865
Nov 11, 20253,720.003,720.003,560.003,700.003,700.00-21,502
Nov 10, 20253,700.003,700.003,650.003,700.003,700.00-34,231
Nov 7, 20253,750.003,750.003,610.003,700.003,700.000.54%16,121
Nov 6, 20253,720.003,790.003,680.003,680.003,680.00-1.08%26,487
Nov 5, 20253,720.003,780.003,710.003,720.003,720.00-1.85%17,765
Nov 4, 20253,770.003,800.003,710.003,790.003,790.000.53%27,605
Nov 3, 20253,680.003,800.003,680.003,770.003,770.001.62%46,084
Oct 31, 20253,690.003,750.003,690.003,710.003,710.000.27%64,887
Oct 30, 20253,760.003,800.003,700.003,700.003,700.00-1.33%20,538
Oct 29, 20253,750.003,750.003,660.003,750.003,750.001.90%16,379
Oct 28, 20253,680.003,700.003,610.003,680.003,680.00-15,312
Oct 27, 20253,670.003,700.003,550.003,680.003,680.000.27%60,816
Oct 24, 20253,740.003,740.003,610.003,670.003,670.00-1.08%16,481
Oct 23, 20253,700.003,730.003,610.003,710.003,710.000.27%41,158
Oct 22, 20253,560.003,770.003,560.003,700.003,700.004.82%82,217
Oct 21, 20253,700.003,790.003,510.003,530.003,530.00-3.81%89,083
Oct 20, 20253,750.003,800.003,660.003,670.003,670.00-2.13%50,089
Oct 17, 20253,760.003,800.003,700.003,750.003,750.000.27%32,077
Oct 16, 20253,770.003,790.003,710.003,740.003,740.00-0.80%47,685
Oct 15, 20253,840.003,900.003,760.003,770.003,770.00-1.82%110,702
Oct 14, 20253,860.003,880.003,820.003,840.003,840.00-0.52%49,814
Oct 13, 20253,830.003,900.003,830.003,860.003,860.00-50,468
Oct 10, 20253,860.003,880.003,830.003,860.003,860.00-0.52%86,150
Oct 9, 20253,890.003,940.003,870.003,880.003,880.00-0.26%57,642
Oct 8, 20253,880.003,930.003,840.003,890.003,890.000.78%61,569
Oct 7, 20253,970.003,970.003,830.003,860.003,860.00-2.53%260,447
Oct 6, 20253,950.004,040.003,900.003,960.003,960.000.25%115,160
Oct 3, 20253,980.004,000.003,940.003,950.003,950.00-0.75%48,605
Oct 2, 20254,120.004,120.003,980.003,980.003,980.00-1.97%72,718
Oct 1, 20254,090.004,090.003,940.004,060.004,060.00-0.25%282,663
Sep 30, 20254,150.004,150.003,980.004,070.004,070.00-2.16%172,333
Sep 29, 20254,230.004,230.004,150.004,160.004,160.00-64,319
Sep 26, 20254,060.004,300.004,060.004,160.004,160.000.73%469,897
Sep 25, 20254,150.004,150.004,050.004,130.004,130.00-0.48%47,982
Sep 24, 20254,090.004,150.004,050.004,150.004,150.001.47%59,922
Sep 23, 20254,140.004,150.004,090.004,090.004,090.00-1.21%46,188
Sep 22, 20254,170.004,170.004,120.004,140.004,140.00-0.72%34,595
Sep 19, 20254,170.004,190.004,130.004,170.004,170.00-15,968
Sep 18, 20254,120.004,190.004,120.004,170.004,170.001.46%25,077
Sep 17, 20254,230.004,230.004,100.004,110.004,110.00-0.72%126,302
Sep 16, 20254,100.004,300.004,080.004,140.004,140.000.98%186,004
Sep 15, 20254,090.004,120.004,050.004,100.004,100.000.49%138,909
Sep 12, 20254,050.004,110.004,030.004,080.004,080.000.25%51,091
Sep 11, 20254,100.004,150.003,990.004,070.004,070.00-0.73%88,205
Sep 10, 20254,090.004,110.004,010.004,100.004,100.000.24%59,349
Sep 9, 20254,100.004,120.004,060.004,090.004,090.00-67,276
Sep 8, 20254,090.004,130.004,030.004,090.004,090.00-0.24%78,961
Sep 5, 20254,110.004,150.004,090.004,100.004,100.00-0.24%88,789
Sep 4, 20254,110.004,140.004,070.004,110.004,110.000.49%55,897
Sep 3, 20254,100.004,130.004,030.004,090.004,090.00-0.24%76,667
Aug 29, 20254,140.004,140.004,060.004,100.004,100.00-0.97%114,130
Aug 28, 20254,100.004,160.004,020.004,140.004,140.000.98%50,918
Aug 27, 20254,110.004,180.004,060.004,100.004,100.00-0.24%75,958
Aug 26, 20254,010.004,110.004,010.004,110.004,110.002.24%114,080
Aug 25, 20254,090.004,090.004,010.004,020.004,020.00-1.71%73,062
Aug 22, 20254,180.004,180.004,010.004,090.004,090.00-2.15%220,129
Aug 21, 20254,220.004,230.004,150.004,180.004,180.00-1.18%260,694
Aug 20, 20254,410.004,430.004,190.004,230.004,230.00-2.31%266,570
Aug 19, 20254,370.004,400.004,240.004,330.004,330.003.34%426,136
Aug 18, 20254,140.004,250.004,140.004,190.004,190.001.21%192,711
Aug 15, 20254,230.004,230.004,140.004,140.004,140.00-0.48%285,676
Aug 14, 20254,200.004,200.004,160.004,160.004,160.00-0.95%261,467
Aug 13, 20254,180.004,220.004,170.004,200.004,200.000.96%261,505
Aug 12, 20254,200.004,210.004,150.004,160.004,160.00-1.19%316,275
Aug 11, 20254,190.004,270.004,170.004,210.004,210.000.96%276,717
Aug 8, 20254,200.004,240.004,150.004,170.004,170.00-0.71%188,372
Aug 7, 20254,150.004,200.004,120.004,200.004,200.001.20%275,093
Aug 6, 20254,160.004,190.004,120.004,150.004,150.00-0.24%265,849
Aug 5, 20254,210.004,280.004,120.004,160.004,160.00-0.95%406,321
Aug 4, 20254,290.004,290.004,190.004,200.004,200.00-0.94%319,443
Aug 1, 20254,190.004,270.004,170.004,240.004,240.001.19%272,593
Jul 31, 20254,190.004,190.004,100.004,190.004,190.000.48%69,368
Jul 30, 20254,000.004,180.004,000.004,170.004,170.001.71%181,076
Jul 29, 20254,390.004,390.004,100.004,100.004,100.00-6.61%489,314
Jul 28, 20254,530.004,530.004,370.004,390.004,390.00-287,172
Jul 25, 20254,300.004,580.004,280.004,390.004,390.002.09%323,425
Jul 24, 20254,250.004,330.004,190.004,300.004,300.001.42%329,150
Jul 23, 20254,230.004,270.004,200.004,240.004,240.00-0.24%205,716
Jul 22, 20254,250.004,290.004,220.004,250.004,250.000.71%200,578
Jul 21, 20254,250.004,400.004,210.004,220.004,220.00-0.24%302,439
Jul 18, 20254,160.004,340.004,160.004,230.004,230.001.68%340,053
Jul 17, 20254,180.004,230.004,150.004,160.004,160.00-239,655