Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam
· Delayed Price · Currency is VND 5,060.00
+60.00 (1.20%)
At close: Dec 5, 2025
HOSE:PHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,240.00 | 5,240.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1.20% | 30,914 |
| Dec 4, 2025 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 1,830,400 |
| Dec 3, 2025 | 5,040.00 | 5,050.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.20% | 35,680 |
| Dec 2, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.60% | 22,008 |
| Dec 1, 2025 | 5,000.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 33,005 |
| Nov 28, 2025 | 5,000.00 | 5,030.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 7,400 |
| Nov 27, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.40% | 26,232 |
| Nov 26, 2025 | 5,000.00 | 5,040.00 | 4,940.00 | 5,020.00 | 5,020.00 | 2.03% | 13,696 |
| Nov 25, 2025 | 5,000.00 | 5,040.00 | 4,910.00 | 4,920.00 | 4,920.00 | -1.99% | 90,217 |
| Nov 24, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.40% | 23,203 |
| Nov 21, 2025 | 5,020.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.40% | 29,989 |
| Nov 20, 2025 | 5,020.00 | 5,090.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | 19,507 |
| Nov 19, 2025 | 5,050.00 | 5,080.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.79% | 52,606 |
| Nov 18, 2025 | 5,060.00 | 5,080.00 | 5,030.00 | 5,060.00 | 5,060.00 | - | 10,401 |
| Nov 17, 2025 | 5,090.00 | 5,090.00 | 5,040.00 | 5,060.00 | 5,060.00 | 0.40% | 46,520 |
| Nov 14, 2025 | 5,160.00 | 5,160.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.40% | 14,800 |
| Nov 13, 2025 | 5,000.00 | 5,070.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.20% | 23,410 |
| Nov 12, 2025 | 4,980.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.00% | 46,701 |
| Nov 11, 2025 | 4,980.00 | 5,180.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.40% | 54,763 |
| Nov 10, 2025 | 5,000.00 | 5,040.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.40% | 17,543 |
| Nov 7, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 12,139 |
| Nov 6, 2025 | 5,080.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.79% | 17,550 |
| Nov 5, 2025 | 4,970.00 | 5,130.00 | 4,970.00 | 5,090.00 | 5,090.00 | 0.39% | 12,192 |
| Nov 4, 2025 | 5,010.00 | 5,070.00 | 4,960.00 | 5,070.00 | 5,070.00 | 0.40% | 67,702 |
| Nov 3, 2025 | 5,080.00 | 5,220.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 79,667 |
| Oct 31, 2025 | 5,030.00 | 5,290.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.80% | 26,454 |
| Oct 30, 2025 | 5,020.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | 0.20% | 86,257 |
| Oct 29, 2025 | 5,000.00 | 5,090.00 | 4,900.00 | 5,010.00 | 5,010.00 | 0.40% | 100,705 |
| Oct 28, 2025 | 5,060.00 | 5,060.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.81% | 49,201 |
| Oct 27, 2025 | 5,000.00 | 5,190.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 22,822 |
| Oct 24, 2025 | 5,040.00 | 5,040.00 | 4,860.00 | 4,950.00 | 4,950.00 | -0.80% | 60,556 |
| Oct 23, 2025 | 5,000.00 | 5,090.00 | 4,950.00 | 4,990.00 | 4,990.00 | -0.20% | 34,953 |
| Oct 22, 2025 | 4,810.00 | 5,050.00 | 4,800.00 | 5,000.00 | 5,000.00 | 3.95% | 71,920 |
| Oct 21, 2025 | 4,970.00 | 5,110.00 | 4,810.00 | 4,810.00 | 4,810.00 | -2.83% | 380,175 |
| Oct 20, 2025 | 5,170.00 | 5,220.00 | 4,950.00 | 4,950.00 | 4,950.00 | -4.26% | 118,040 |
| Oct 17, 2025 | 5,210.00 | 5,330.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.58% | 109,787 |
| Oct 16, 2025 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 106,855 |
| Oct 15, 2025 | 5,420.00 | 5,500.00 | 5,240.00 | 5,250.00 | 5,250.00 | -3.14% | 291,729 |
| Oct 14, 2025 | 5,650.00 | 5,650.00 | 5,220.00 | 5,420.00 | 5,420.00 | -3.39% | 372,263 |
| Oct 13, 2025 | 5,610.00 | 5,710.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.09% | 163,109 |
| Oct 10, 2025 | 5,790.00 | 5,790.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.53% | 163,417 |
| Oct 9, 2025 | 5,820.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 83,120 |
| Oct 8, 2025 | 5,880.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.34% | 68,090 |
| Oct 7, 2025 | 5,870.00 | 5,970.00 | 5,760.00 | 5,820.00 | 5,820.00 | - | 306,782 |
| Oct 6, 2025 | 5,760.00 | 5,820.00 | 5,670.00 | 5,820.00 | 5,820.00 | 1.04% | 234,414 |
| Oct 3, 2025 | 5,670.00 | 5,800.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.59% | 278,010 |
| Oct 2, 2025 | 5,710.00 | 5,770.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.18% | 188,053 |
| Oct 1, 2025 | 5,700.00 | 5,720.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.88% | 58,305 |
| Sep 30, 2025 | 5,710.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | - | 785,405 |
| Sep 29, 2025 | 5,740.00 | 5,750.00 | 5,620.00 | 5,710.00 | 5,710.00 | -0.52% | 109,663 |
| Sep 26, 2025 | 5,740.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,740.00 | - | 75,602 |
| Sep 25, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,740.00 | 5,740.00 | 0.70% | 142,236 |
| Sep 24, 2025 | 5,630.00 | 5,710.00 | 5,610.00 | 5,700.00 | 5,700.00 | - | 85,182 |
| Sep 23, 2025 | 5,720.00 | 5,720.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.35% | 48,859 |
| Sep 22, 2025 | 5,720.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,720.00 | - | 216,482 |
| Sep 19, 2025 | 5,690.00 | 5,740.00 | 5,690.00 | 5,720.00 | 5,720.00 | 0.35% | 72,900 |
| Sep 18, 2025 | 5,760.00 | 5,760.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.04% | 157,665 |
| Sep 17, 2025 | 5,700.00 | 5,800.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.41% | 244,572 |
| Sep 16, 2025 | 5,750.00 | 5,750.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.22% | 93,004 |
| Sep 15, 2025 | 5,800.00 | 5,880.00 | 5,680.00 | 5,750.00 | 5,750.00 | 0.70% | 212,268 |
| Sep 12, 2025 | 5,620.00 | 5,750.00 | 5,620.00 | 5,710.00 | 5,710.00 | 1.78% | 65,656 |
| Sep 11, 2025 | 5,620.00 | 5,750.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.18% | 128,741 |
| Sep 10, 2025 | 5,700.00 | 5,750.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.06% | 69,621 |
| Sep 9, 2025 | 5,700.00 | 5,820.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.35% | 85,985 |
| Sep 8, 2025 | 5,880.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.23% | 185,996 |
| Sep 5, 2025 | 5,920.00 | 6,100.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.17% | 288,061 |
| Sep 4, 2025 | 5,770.00 | 6,020.00 | 5,720.00 | 5,900.00 | 5,900.00 | 2.25% | 1,773,883 |
| Sep 3, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,770.00 | 5,770.00 | 2.67% | 222,874 |
| Aug 29, 2025 | 5,570.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.90% | 91,784 |
| Aug 28, 2025 | 5,660.00 | 5,680.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.42% | 135,864 |
| Aug 27, 2025 | 5,900.00 | 5,900.00 | 5,580.00 | 5,650.00 | 5,650.00 | -0.53% | 182,323 |
| Aug 26, 2025 | 5,700.00 | 5,700.00 | 5,510.00 | 5,680.00 | 5,680.00 | 2.16% | 96,492 |
| Aug 25, 2025 | 5,850.00 | 5,850.00 | 5,550.00 | 5,560.00 | 5,560.00 | -1.77% | 152,565 |
| Aug 22, 2025 | 5,750.00 | 5,750.00 | 5,500.00 | 5,660.00 | 5,660.00 | -1.57% | 304,115 |
| Aug 21, 2025 | 5,960.00 | 5,960.00 | 5,740.00 | 5,750.00 | 5,750.00 | -3.52% | 411,984 |
| Aug 20, 2025 | 6,290.00 | 6,300.00 | 5,900.00 | 5,960.00 | 5,960.00 | -5.10% | 450,862 |
| Aug 19, 2025 | 6,160.00 | 6,400.00 | 6,100.00 | 6,280.00 | 6,280.00 | - | 486,855 |
| Aug 18, 2025 | 6,400.00 | 6,600.00 | 6,180.00 | 6,280.00 | 6,280.00 | -1.72% | 760,519 |
| Aug 15, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,390.00 | 6,390.00 | 3.57% | 1,121,821 |
| Aug 14, 2025 | 6,160.00 | 6,170.00 | 5,990.00 | 6,170.00 | 6,170.00 | 6.93% | 1,157,804 |
| Aug 13, 2025 | 5,450.00 | 5,770.00 | 5,450.00 | 5,770.00 | 5,770.00 | 6.85% | 1,402,804 |
| Aug 12, 2025 | 5,400.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.19% | 61,456 |
| Aug 11, 2025 | 5,240.00 | 5,470.00 | 5,240.00 | 5,390.00 | 5,390.00 | 3.06% | 311,545 |
| Aug 8, 2025 | 5,220.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.19% | 210,666 |
| Aug 7, 2025 | 5,240.00 | 5,240.00 | 5,210.00 | 5,220.00 | 5,220.00 | - | 72,005 |
| Aug 6, 2025 | 5,250.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.77% | 69,380 |
| Aug 5, 2025 | 5,220.00 | 5,300.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.77% | 189,479 |
| Aug 4, 2025 | 5,230.00 | 5,260.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.19% | 64,284 |
| Aug 1, 2025 | 5,240.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.38% | 84,542 |
| Jul 31, 2025 | 5,400.00 | 5,400.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.14% | 186,115 |
| Jul 30, 2025 | 5,250.00 | 5,270.00 | 5,140.00 | 5,270.00 | 5,270.00 | 1.93% | 120,613 |
| Jul 29, 2025 | 5,400.00 | 5,400.00 | 5,170.00 | 5,170.00 | 5,170.00 | -3.18% | 256,838 |
| Jul 28, 2025 | 5,260.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.71% | 216,212 |
| Jul 25, 2025 | 5,210.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.19% | 150,135 |
| Jul 24, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,240.00 | - | 153,502 |
| Jul 23, 2025 | 5,260.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,240.00 | -0.38% | 190,326 |
| Jul 22, 2025 | 5,260.00 | 5,300.00 | 5,200.00 | 5,260.00 | 5,260.00 | - | 295,585 |
| Jul 21, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.13% | 263,480 |
| Jul 18, 2025 | 5,270.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.37% | 186,352 |
| Jul 17, 2025 | 5,360.00 | 5,410.00 | 5,250.00 | 5,340.00 | 5,340.00 | -0.37% | 228,289 |