Skip to main content
Phan Vu Ha Nam Concrete JSC (HOSE:FCM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,200.00
+40.00 (1.27%)
At close: Apr 28, 2026

HOSE:FCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,160.003,250.003,160.003,200.003,200.001.27%5,532
Apr 24, 20263,200.003,230.003,120.003,160.003,160.00-1.25%35,302
Apr 23, 20263,270.003,270.003,190.003,200.003,200.00-0.62%25,147
Apr 22, 20263,260.003,260.003,220.003,220.003,220.00-0.92%14,823
Apr 21, 20263,300.003,300.003,250.003,250.003,250.000.31%1,951
Apr 20, 20263,240.003,280.003,230.003,240.003,240.00-1.52%19,748
Apr 17, 20263,280.003,300.003,240.003,290.003,290.000.30%9,273
Apr 16, 20263,270.003,290.003,240.003,280.003,280.000.31%12,175
Apr 15, 20263,350.003,350.003,250.003,270.003,270.00-1.51%29,649
Apr 14, 20263,300.003,340.003,220.003,320.003,320.00-0.60%76,085
Apr 13, 20263,350.003,350.003,280.003,340.003,340.00-0.30%31,204
Apr 10, 20263,270.003,350.003,270.003,350.003,350.002.45%70,075
Apr 9, 20263,250.003,270.003,220.003,270.003,270.000.62%37,202
Apr 8, 20263,300.003,300.003,210.003,250.003,250.001.88%18,542
Apr 7, 20263,190.003,240.003,140.003,190.003,190.00-37,150
Apr 6, 20263,240.003,250.003,170.003,190.003,190.00-2.15%18,916
Apr 3, 20263,250.003,260.003,170.003,260.003,260.00-26,144
Apr 2, 20263,290.003,290.003,190.003,260.003,260.00-1.21%83,209
Apr 1, 20263,290.003,300.003,260.003,300.003,300.000.30%33,977
Mar 31, 20263,290.003,290.003,240.003,290.003,290.00-46,800
Mar 30, 20263,300.003,300.003,220.003,290.003,290.00-0.90%28,315
Mar 27, 20263,240.003,340.003,200.003,320.003,320.002.47%90,125
Mar 26, 20263,260.003,300.003,210.003,240.003,240.00-0.31%22,094
Mar 25, 20263,310.003,330.003,250.003,250.003,250.00-1.52%37,174
Mar 24, 20263,290.003,320.003,290.003,300.003,300.000.30%14,176
Mar 23, 20263,310.003,320.003,200.003,290.003,290.00-0.60%40,509
Mar 20, 20263,320.003,340.003,280.003,310.003,310.00-0.60%37,123
Mar 19, 20263,300.003,330.003,270.003,330.003,330.001.52%63,676
Mar 18, 20263,330.003,330.003,280.003,280.003,280.00-1.80%50,459
Mar 17, 20263,350.003,350.003,280.003,340.003,340.001.21%25,020
Mar 16, 20263,300.003,350.003,290.003,300.003,300.00-0.60%37,543
Mar 13, 20263,320.003,320.003,280.003,320.003,320.00-62,597
Mar 12, 20263,350.003,360.003,310.003,320.003,320.00-0.90%45,562
Mar 11, 20263,290.003,350.003,280.003,350.003,350.002.13%42,265
Mar 10, 20263,350.003,400.003,260.003,280.003,280.002.50%15,478
Mar 9, 20263,380.003,390.003,200.003,200.003,200.00-6.98%171,462
Mar 6, 20263,470.003,540.003,400.003,440.003,440.00-35,107
Mar 5, 20263,480.003,500.003,440.003,440.003,440.00-1.15%35,314
Mar 4, 20263,470.003,520.003,420.003,480.003,480.00-0.29%47,070
Mar 3, 20263,520.003,590.003,480.003,490.003,490.00-0.85%53,950
Mar 2, 20263,550.003,560.003,460.003,520.003,520.00-1.40%48,933
Feb 27, 20263,580.003,590.003,570.003,570.003,570.00-0.28%35,710
Feb 26, 20263,550.003,580.003,540.003,580.003,580.000.85%37,609
Feb 25, 20263,570.003,590.003,550.003,550.003,550.00-0.56%31,543
Feb 24, 20263,600.003,600.003,550.003,570.003,570.000.56%43,221
Feb 23, 20263,540.003,620.003,540.003,550.003,550.001.43%10,905
Feb 13, 20263,590.003,590.003,500.003,500.003,500.00-1.13%31,904
Feb 12, 20263,600.003,600.003,530.003,540.003,540.00-1.12%30,141
Feb 11, 20263,590.003,590.003,530.003,580.003,580.000.28%11,131
Feb 10, 20263,590.003,590.003,540.003,570.003,570.00-24,194
Feb 9, 20263,660.003,660.003,520.003,570.003,570.00-3.25%28,598
Feb 6, 20263,720.003,720.003,650.003,690.003,540.00-59,805
Feb 5, 20263,720.003,750.003,690.003,690.003,540.00-0.27%69,947
Feb 4, 20263,700.003,740.003,650.003,700.003,549.590.27%81,505
Feb 3, 20263,700.003,780.003,630.003,690.003,540.000.54%36,522
Feb 2, 20263,790.003,800.003,550.003,670.003,520.81-2.65%96,357
Jan 30, 20263,820.003,840.003,710.003,770.003,616.75-97,971
Jan 29, 20263,570.003,790.003,560.003,770.003,616.756.20%193,066
Jan 28, 20263,520.003,570.003,470.003,550.003,405.691.43%55,946
Jan 27, 20263,520.003,520.003,460.003,500.003,357.720.29%43,985
Jan 26, 20263,620.003,620.003,490.003,490.003,348.13-1.69%60,070
Jan 23, 20263,630.003,640.003,550.003,550.003,405.69-1.39%76,194
Jan 22, 20263,660.003,660.003,560.003,600.003,453.66-41,477
Jan 21, 20263,640.003,640.003,570.003,600.003,453.66-28,000
Jan 20, 20263,650.003,650.003,580.003,600.003,453.66-21,463
Jan 19, 20263,610.003,610.003,570.003,600.003,453.66-39,202
Jan 16, 20263,650.003,650.003,580.003,600.003,453.66-0.83%33,164
Jan 15, 20263,640.003,640.003,610.003,630.003,482.44-16,898
Jan 14, 20263,620.003,630.003,600.003,630.003,482.440.83%25,602
Jan 13, 20263,560.003,640.003,560.003,600.003,453.66-37,400
Jan 12, 20263,680.003,680.003,600.003,600.003,453.66-1.37%18,976
Jan 9, 20263,700.003,700.003,600.003,650.003,501.63-1.08%30,775
Jan 8, 20263,700.003,720.003,650.003,690.003,540.000.54%56,826
Jan 7, 20263,660.003,670.003,610.003,670.003,520.810.82%50,621
Jan 6, 20263,670.003,670.003,580.003,640.003,492.031.68%37,656
Jan 5, 20263,640.003,750.003,540.003,580.003,434.470.56%42,308
Dec 31, 20253,590.003,590.003,550.003,560.003,415.28-0.28%13,027
Dec 30, 20253,600.003,600.003,550.003,570.003,424.88-8,101
Dec 29, 20253,610.003,610.003,540.003,570.003,424.880.85%18,312
Dec 26, 20253,590.003,590.003,530.003,540.003,396.10-1.39%26,504
Dec 25, 20253,590.003,600.003,560.003,590.003,444.07-33,239
Dec 24, 20253,590.003,590.003,560.003,590.003,444.07-29,204
Dec 23, 20253,650.003,650.003,570.003,590.003,444.07-0.28%62,785
Dec 22, 20253,610.003,610.003,580.003,600.003,453.66-17,300
Dec 19, 20253,680.003,680.003,580.003,600.003,453.66-0.28%48,133
Dec 18, 20253,630.003,630.003,600.003,610.003,463.25-0.28%28,409
Dec 17, 20253,660.003,660.003,580.003,620.003,472.850.56%21,162
Dec 16, 20253,650.003,650.003,550.003,600.003,453.66-55,839
Dec 15, 20253,620.003,640.003,600.003,600.003,453.66-0.55%32,676
Dec 12, 20253,680.003,700.003,620.003,620.003,472.85-2.16%33,506
Dec 11, 20253,730.003,730.003,680.003,700.003,549.59-25,969
Dec 10, 20253,740.003,740.003,630.003,700.003,549.59-1.07%46,124
Dec 9, 20253,730.003,760.003,600.003,740.003,587.970.81%118,198
Dec 8, 20253,670.003,790.003,670.003,710.003,559.191.64%57,022
Dec 5, 20253,640.003,680.003,640.003,650.003,501.630.27%80,445
Dec 4, 20253,640.003,650.003,620.003,640.003,492.03-48,922
Dec 3, 20253,630.003,640.003,510.003,640.003,492.030.55%153,422
Dec 2, 20253,630.003,630.003,600.003,620.003,472.85-29,744
Dec 1, 20253,640.003,640.003,590.003,620.003,472.850.56%61,417
Nov 28, 20253,650.003,650.003,600.003,600.003,453.66-1.10%62,808