Skip to main content
logo
Phan Vu Ha Nam Concrete JSC (HOSE:FCM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,570.00
+30.00 (0.85%)
At close: Feb 9, 2026

HOSE:FCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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