Skip to main content
Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,910.00
-10.00 (-0.20%)
At close: Apr 28, 2026

HOSE:PHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,000.005,010.004,910.004,910.004,910.00-0.20%8,204
Apr 24, 20265,050.005,050.004,900.004,920.004,920.00-2.57%9,515
Apr 23, 20265,090.005,100.005,000.005,050.005,050.000.20%1,276
Apr 22, 20265,030.005,150.004,960.005,040.005,040.00-0.20%37,001
Apr 21, 20265,000.005,080.004,960.005,050.005,050.000.20%24,200
Apr 20, 20265,050.005,050.005,000.005,040.005,040.00-30,601
Apr 17, 20265,000.005,050.004,950.005,040.005,040.000.80%50,716
Apr 16, 20265,050.005,050.004,930.005,000.005,000.00-0.99%13,213
Apr 15, 20265,120.005,120.004,960.005,050.005,050.000.80%48,543
Apr 14, 20265,180.005,180.005,010.005,010.005,010.00-2.91%8,208
Apr 13, 20265,100.005,190.005,000.005,160.005,160.00-0.58%60,001
Apr 10, 20264,950.005,190.004,750.005,190.005,190.004.01%57,765
Apr 9, 20264,880.004,990.004,710.004,990.004,990.002.67%88,726
Apr 8, 20264,550.004,860.004,550.004,860.004,860.006.81%69,899
Apr 7, 20264,640.004,640.004,500.004,550.004,550.00-0.66%7,800
Apr 6, 20264,640.004,640.004,500.004,580.004,580.00-0.22%12,100
Apr 3, 20264,640.004,640.004,520.004,590.004,590.000.88%14,514
Apr 2, 20264,690.004,690.004,500.004,550.004,550.00-1.09%4,260
Apr 1, 20264,530.004,610.004,520.004,600.004,600.001.55%79,751
Mar 31, 20264,670.004,670.004,450.004,530.004,530.001.80%12,820
Mar 30, 20264,650.004,650.004,430.004,450.004,450.00-1.55%31,690
Mar 27, 20264,520.004,550.004,440.004,520.004,520.00-0.66%18,500
Mar 26, 20264,590.004,590.004,400.004,550.004,550.00-0.22%16,400
Mar 25, 20264,530.004,590.004,500.004,560.004,560.000.66%23,100
Mar 24, 20264,570.004,580.004,500.004,530.004,530.00-1.31%41,000
Mar 23, 20264,640.004,640.004,500.004,590.004,590.00-1.08%85,200
Mar 20, 20264,670.004,670.004,510.004,640.004,640.000.87%40,517
Mar 19, 20264,690.004,690.004,550.004,600.004,600.00-0.86%23,100
Mar 18, 20264,710.004,710.004,560.004,640.004,640.00-1.07%30,611
Mar 17, 20264,620.004,700.004,600.004,690.004,690.001.96%10,046
Mar 16, 20264,600.004,600.004,500.004,600.004,600.000.22%5,293
Mar 13, 20264,730.004,730.004,500.004,590.004,590.000.88%37,234
Mar 12, 20264,660.004,660.004,550.004,550.004,550.00-1.73%45,905
Mar 11, 20264,550.004,700.004,420.004,630.004,630.001.76%23,343
Mar 10, 20264,680.004,680.004,400.004,550.004,550.002.48%91,331
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