Skip to main content
logo
Phan Vu Ha Nam Concrete JSC (HOSE:FCM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,200.00
-40.00 (-1.23%)
At close: May 22, 2026

HOSE:FCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,200.003,230.003,160.003,200.003,200.00-1.23%32,500
May 21, 20263,150.003,240.003,150.003,240.003,240.003.51%1,964
May 20, 20263,150.003,300.003,120.003,130.003,130.000.32%72,840
May 19, 20263,150.003,150.003,120.003,120.003,120.00-1.58%11,000
May 18, 20263,170.003,180.003,130.003,170.003,170.00-46,306
May 15, 20263,170.003,180.003,150.003,170.003,170.00-3,792
May 14, 20263,170.003,170.003,130.003,170.003,170.00-31,402
May 13, 20263,180.003,180.003,140.003,170.003,170.00-0.31%6,301
May 12, 20263,190.003,190.003,150.003,180.003,180.00-0.31%8,521
May 11, 20263,170.003,200.003,140.003,190.003,190.001.27%14,704
May 8, 20263,150.003,180.003,140.003,150.003,150.00-0.94%17,765
May 7, 20263,180.003,180.003,140.003,180.003,180.000.63%23,769
May 6, 20263,180.003,180.003,130.003,160.003,160.00-0.63%14,005
May 5, 20263,200.003,200.003,120.003,180.003,180.00-0.63%52,116
May 4, 20263,190.003,240.003,150.003,200.003,200.00-34,544
Apr 29, 20263,200.003,230.003,160.003,200.003,200.00-38,567
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