Skip to main content
Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,770.00
0.00 (0.00%)
At close: Mar 6, 2026

HOSE:PHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,640.004,640.004,440.004,440.004,440.00-6.92%120,886
Mar 6, 20264,770.004,770.004,720.004,770.004,770.00-6,133
Mar 5, 20264,790.004,790.004,700.004,770.004,770.00-0.42%41,517
Mar 4, 20264,710.004,800.004,700.004,790.004,790.00-2,348,900
Mar 3, 20264,800.004,800.004,700.004,790.004,790.00-0.21%14,624
Mar 2, 20264,800.004,800.004,750.004,800.004,800.00-0.21%48,377
Feb 27, 20264,760.004,810.004,760.004,810.004,810.00-0.21%3,303
Feb 26, 20264,790.004,850.004,790.004,820.004,820.000.21%9,411
Feb 25, 20264,860.004,860.004,750.004,810.004,810.00-40,578
Feb 24, 20264,850.004,850.004,710.004,810.004,810.000.42%17,636
Feb 23, 20264,820.004,880.004,790.004,790.004,790.00-0.21%30,433
Feb 13, 20264,830.004,830.004,800.004,800.004,800.00-0.83%8,923
Feb 12, 20264,870.004,870.004,790.004,840.004,840.000.83%12,700
Feb 11, 20264,880.004,880.004,700.004,800.004,800.00-183,443
Feb 10, 20264,930.004,930.004,730.004,800.004,800.00-12,940
Feb 9, 20264,900.004,900.004,700.004,800.004,800.00-0.41%60,992
Feb 6, 20264,750.005,050.004,740.004,820.004,820.000.84%12,437
Feb 5, 20264,770.004,810.004,760.004,780.004,780.00-0.62%59,764
Feb 4, 20264,810.004,820.004,750.004,810.004,810.00-29,602
Feb 3, 20264,960.004,960.004,700.004,810.004,810.000.63%9,548
Feb 2, 20264,870.004,870.004,680.004,780.004,780.001.70%30,333
Jan 30, 20264,670.004,700.004,650.004,700.004,700.000.43%38,050
Jan 29, 20264,680.004,720.004,630.004,680.004,680.00-95,305
Jan 28, 20264,750.004,780.004,640.004,680.004,680.00-0.64%38,434
Jan 27, 20264,500.004,800.004,500.004,710.004,710.00-1.88%204,111
Jan 26, 20265,000.005,080.004,710.004,800.004,800.00-5.14%111,422
Jan 23, 20265,100.005,100.004,910.005,060.005,060.00-53,320
Jan 22, 20265,040.005,090.005,000.005,060.005,060.000.20%58,929
Jan 21, 20265,000.005,100.004,990.005,050.005,050.001.20%113,436
Jan 20, 20264,990.005,000.004,950.004,990.004,990.000.40%159,404
Jan 19, 20264,970.005,150.004,900.004,970.004,970.000.61%32,666
Jan 16, 20264,710.005,210.004,710.004,940.004,940.00-86,707
Jan 15, 20264,900.004,950.004,900.004,940.004,940.000.20%33,700
Jan 14, 20264,950.004,980.004,800.004,930.004,930.00-0.40%116,015
Jan 13, 20264,960.004,960.004,920.004,950.004,950.000.81%24,300
Jan 12, 20264,910.004,970.004,900.004,910.004,910.00-0.61%138,118
Jan 9, 20264,970.004,970.004,910.004,940.004,940.000.41%40,224
Jan 8, 20264,920.005,000.004,920.004,920.004,920.00-75,209
Jan 7, 20264,940.005,000.004,920.004,920.004,920.00-0.40%68,800
Jan 6, 20264,950.004,950.004,900.004,940.004,940.000.20%73,004
Jan 5, 20264,970.004,970.004,930.004,930.004,930.00-36,500
Dec 31, 20254,930.005,000.004,930.004,930.004,930.00-0.40%44,860
Dec 30, 20255,010.005,010.004,950.004,950.004,950.00-1.20%33,115
Dec 29, 20254,940.005,010.004,930.005,010.005,010.001.42%699,707
Dec 26, 20254,920.004,980.004,910.004,940.004,940.00-0.40%71,809
Dec 25, 20255,000.005,000.004,940.004,960.004,960.00-0.80%16,900
Dec 24, 20254,990.005,020.004,940.005,000.005,000.001.21%24,867
Dec 23, 20254,910.004,990.004,910.004,940.004,940.000.61%26,155
Dec 22, 20255,010.005,010.004,910.004,910.004,910.00-1.01%43,588
Dec 19, 20254,960.004,970.004,960.004,960.004,960.00-0.20%26,800
Dec 18, 20254,960.005,010.004,950.004,970.004,970.000.40%4,601
Dec 17, 20254,960.005,010.004,940.004,950.004,950.00-1.00%38,901
Dec 16, 20254,990.005,050.004,950.005,000.005,000.00-18,500
Dec 15, 20254,990.005,010.004,980.005,000.005,000.001.42%23,574
Dec 12, 20255,050.005,050.004,930.004,930.004,930.00-2.38%177,165
Dec 11, 20255,010.005,070.004,960.005,050.005,050.00-45,801
Dec 10, 20255,060.005,060.005,010.005,050.005,050.00-16,200
Dec 9, 20255,100.005,100.005,000.005,050.005,050.001.00%46,609
Dec 8, 20255,020.005,100.005,000.005,000.005,000.00-1.19%72,665
Dec 5, 20255,240.005,240.005,010.005,060.005,060.001.20%30,914
Dec 4, 20255,040.005,040.005,000.005,000.005,000.00-0.79%1,830,400
Dec 3, 20255,040.005,050.005,000.005,040.005,040.000.20%35,680
Dec 2, 20255,090.005,090.005,000.005,030.005,030.000.60%22,008
Dec 1, 20255,000.005,060.005,000.005,000.005,000.00-33,005
Nov 28, 20255,000.005,030.004,990.005,000.005,000.00-7,400
Nov 27, 20255,090.005,090.005,000.005,000.005,000.00-0.40%26,232
Nov 26, 20255,000.005,040.004,940.005,020.005,020.002.03%13,696
Nov 25, 20255,000.005,040.004,910.004,920.004,920.00-1.99%90,217
Nov 24, 20255,090.005,090.005,000.005,020.005,020.00-0.40%23,203
Nov 21, 20255,020.005,070.005,000.005,040.005,040.000.40%29,989
Nov 20, 20255,020.005,090.005,020.005,020.005,020.00-19,507
Nov 19, 20255,050.005,080.004,990.005,020.005,020.00-0.79%52,606
Nov 18, 20255,060.005,080.005,030.005,060.005,060.00-10,401
Nov 17, 20255,090.005,090.005,040.005,060.005,060.000.40%46,520
Nov 14, 20255,160.005,160.005,020.005,040.005,040.00-0.40%14,800
Nov 13, 20255,000.005,070.005,000.005,060.005,060.000.20%23,410
Nov 12, 20254,980.005,050.004,980.005,050.005,050.001.00%46,701
Nov 11, 20254,980.005,180.004,980.005,000.005,000.000.40%54,763
Nov 10, 20255,000.005,040.004,980.004,980.004,980.00-0.40%17,543
Nov 7, 20255,090.005,090.005,000.005,000.005,000.00-0.99%12,139
Nov 6, 20255,080.005,120.005,000.005,050.005,050.00-0.79%17,550
Nov 5, 20254,970.005,130.004,970.005,090.005,090.000.39%12,192
Nov 4, 20255,010.005,070.004,960.005,070.005,070.000.40%67,702
Nov 3, 20255,080.005,220.005,000.005,050.005,050.00-0.20%79,667
Oct 31, 20255,030.005,290.005,030.005,060.005,060.000.80%26,454
Oct 30, 20255,020.005,120.005,010.005,020.005,020.000.20%86,257
Oct 29, 20255,000.005,090.004,900.005,010.005,010.000.40%100,705
Oct 28, 20255,060.005,060.004,940.004,990.004,990.000.81%49,201
Oct 27, 20255,000.005,190.004,950.004,950.004,950.00-22,822
Oct 24, 20255,040.005,040.004,860.004,950.004,950.00-0.80%60,556
Oct 23, 20255,000.005,090.004,950.004,990.004,990.00-0.20%34,953
Oct 22, 20254,810.005,050.004,800.005,000.005,000.003.95%71,920
Oct 21, 20254,970.005,110.004,810.004,810.004,810.00-2.83%380,175
Oct 20, 20255,170.005,220.004,950.004,950.004,950.00-4.26%118,040
Oct 17, 20255,210.005,330.005,170.005,170.005,170.00-0.58%109,787
Oct 16, 20255,390.005,390.005,200.005,200.005,200.00-0.95%106,855
Oct 15, 20255,420.005,500.005,240.005,250.005,250.00-3.14%291,729
Oct 14, 20255,650.005,650.005,220.005,420.005,420.00-3.39%372,263
Oct 13, 20255,610.005,710.005,610.005,610.005,610.00-2.09%163,109
Oct 10, 20255,790.005,790.005,700.005,730.005,730.000.53%163,417