Phan Vu Ha Nam Concrete JSC (HOSE:FCM)
Vietnam · Delayed Price · Currency is VND 3,100.00
-30.00 (-0.96%)
At close: Jul 23, 2026
HOSE:FCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3,140.00 | 3,230.00 | 3,050.00 | 3,100.00 | 3,100.00 | -0.96% | 23,369 |
| Jul 22, 2026 | 3,220.00 | 3,220.00 | 3,060.00 | 3,130.00 | 3,130.00 | -2.19% | 12,104 |
| Jul 21, 2026 | 3,230.00 | 3,230.00 | 3,100.00 | 3,200.00 | 3,200.00 | -0.93% | 92,285 |
| Jul 20, 2026 | 3,250.00 | 3,290.00 | 3,030.00 | 3,230.00 | 3,230.00 | -0.62% | 53,800 |
| Jul 17, 2026 | 3,200.00 | 3,310.00 | 3,200.00 | 3,250.00 | 3,250.00 | -1.81% | 11,910 |
| Jul 16, 2026 | 3,250.00 | 3,320.00 | 3,200.00 | 3,310.00 | 3,310.00 | 0.61% | 100,296 |
| Jul 15, 2026 | 3,260.00 | 3,300.00 | 3,260.00 | 3,290.00 | 3,290.00 | - | 5,057 |
| Jul 14, 2026 | 3,290.00 | 3,300.00 | 3,260.00 | 3,290.00 | 3,290.00 | - | 12,025 |
| Jul 13, 2026 | 3,300.00 | 3,300.00 | 3,210.00 | 3,290.00 | 3,290.00 | -0.30% | 21,336 |
| Jul 10, 2026 | 3,280.00 | 3,310.00 | 3,280.00 | 3,300.00 | 3,300.00 | -0.60% | 5,625 |
| Jul 9, 2026 | 3,300.00 | 3,320.00 | 3,250.00 | 3,320.00 | 3,320.00 | - | 31,304 |
| Jul 8, 2026 | 3,340.00 | 3,340.00 | 3,290.00 | 3,320.00 | 3,320.00 | -0.60% | 7,505 |
| Jul 7, 2026 | 3,300.00 | 3,350.00 | 3,290.00 | 3,340.00 | 3,340.00 | -0.30% | 10,860 |
| Jul 6, 2026 | 3,350.00 | 3,350.00 | 3,300.00 | 3,350.00 | 3,350.00 | -0.30% | 2,155 |
| Jul 3, 2026 | 3,270.00 | 3,380.00 | 3,260.00 | 3,360.00 | 3,360.00 | 1.20% | 8,790 |
| Jul 2, 2026 | 3,320.00 | 3,320.00 | 3,250.00 | 3,320.00 | 3,320.00 | -0.60% | 5,900 |
| Jul 1, 2026 | 3,250.00 | 3,340.00 | 3,250.00 | 3,340.00 | 3,340.00 | 2.77% | 32,140 |
| Jun 30, 2026 | 3,350.00 | 3,390.00 | 3,250.00 | 3,250.00 | 3,250.00 | -2.99% | 19,637 |
| Jun 29, 2026 | 3,390.00 | 3,390.00 | 3,350.00 | 3,350.00 | 3,350.00 | -1.18% | 8,344 |
| Jun 26, 2026 | 3,360.00 | 3,410.00 | 3,150.00 | 3,390.00 | 3,390.00 | 0.89% | 10,934 |
| Jun 25, 2026 | 3,360.00 | 3,500.00 | 3,300.00 | 3,360.00 | 3,360.00 | -1.18% | 12,464 |
| Jun 24, 2026 | 3,400.00 | 3,500.00 | 3,350.00 | 3,400.00 | 3,400.00 | 1.49% | 26,244 |
| Jun 23, 2026 | 3,590.00 | 3,600.00 | 3,350.00 | 3,350.00 | 3,350.00 | -6.69% | 131,457 |
| Jun 22, 2026 | 3,670.00 | 3,670.00 | 3,590.00 | 3,590.00 | 3,590.00 | -0.83% | 76,721 |
| Jun 19, 2026 | 3,430.00 | 3,670.00 | 3,430.00 | 3,620.00 | 3,620.00 | 5.54% | 200,112 |
| Jun 18, 2026 | 3,400.00 | 3,430.00 | 3,350.00 | 3,430.00 | 3,430.00 | 0.59% | 59,353 |
| Jun 17, 2026 | 3,400.00 | 3,410.00 | 3,350.00 | 3,410.00 | 3,410.00 | 0.29% | 20,103 |
| Jun 16, 2026 | 3,340.00 | 3,400.00 | 3,280.00 | 3,400.00 | 3,400.00 | 2.10% | 52,350 |
| Jun 15, 2026 | 3,320.00 | 3,360.00 | 3,300.00 | 3,330.00 | 3,330.00 | 0.30% | 26,986 |
| Jun 12, 2026 | 3,330.00 | 3,360.00 | 3,280.00 | 3,320.00 | 3,320.00 | - | 12,853 |
| Jun 11, 2026 | 3,320.00 | 3,330.00 | 3,280.00 | 3,320.00 | 3,320.00 | - | 28,922 |
| Jun 10, 2026 | 3,300.00 | 3,340.00 | 3,280.00 | 3,320.00 | 3,320.00 | 0.91% | 38,973 |
| Jun 9, 2026 | 3,270.00 | 3,300.00 | 3,250.00 | 3,290.00 | 3,290.00 | 0.61% | 20,500 |
| Jun 8, 2026 | 3,140.00 | 3,290.00 | 3,140.00 | 3,270.00 | 3,270.00 | - | 40,986 |
| Jun 5, 2026 | 3,330.00 | 3,330.00 | 3,260.00 | 3,270.00 | 3,270.00 | -1.80% | 9,539 |
| Jun 4, 2026 | 3,290.00 | 3,330.00 | 3,270.00 | 3,330.00 | 3,330.00 | 0.91% | 12,410 |
| Jun 3, 2026 | 3,280.00 | 3,320.00 | 3,270.00 | 3,300.00 | 3,300.00 | 0.61% | 25,961 |
| Jun 2, 2026 | 3,350.00 | 3,360.00 | 3,260.00 | 3,280.00 | 3,280.00 | 0.61% | 24,055 |
| Jun 1, 2026 | 3,230.00 | 3,310.00 | 3,230.00 | 3,260.00 | 3,260.00 | -0.91% | 47,539 |
| May 29, 2026 | 3,240.00 | 3,290.00 | 3,200.00 | 3,290.00 | 3,290.00 | 2.49% | 38,419 |
| May 28, 2026 | 3,220.00 | 3,250.00 | 3,200.00 | 3,210.00 | 3,210.00 | 0.31% | 16,926 |
| May 27, 2026 | 3,230.00 | 3,270.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.31% | 73,606 |
| May 26, 2026 | 3,200.00 | 3,210.00 | 3,170.00 | 3,210.00 | 3,210.00 | 0.94% | 10,701 |
| May 25, 2026 | 3,200.00 | 3,230.00 | 3,180.00 | 3,180.00 | 3,180.00 | -0.63% | 44,155 |
| May 22, 2026 | 3,200.00 | 3,230.00 | 3,160.00 | 3,200.00 | 3,200.00 | -1.23% | 32,500 |
| May 21, 2026 | 3,150.00 | 3,240.00 | 3,150.00 | 3,240.00 | 3,240.00 | 3.51% | 1,964 |
| May 20, 2026 | 3,150.00 | 3,300.00 | 3,120.00 | 3,130.00 | 3,130.00 | 0.32% | 72,840 |
| May 19, 2026 | 3,150.00 | 3,150.00 | 3,120.00 | 3,120.00 | 3,120.00 | -1.58% | 11,000 |
| May 18, 2026 | 3,170.00 | 3,180.00 | 3,130.00 | 3,170.00 | 3,170.00 | - | 46,306 |
| May 15, 2026 | 3,170.00 | 3,180.00 | 3,150.00 | 3,170.00 | 3,170.00 | - | 3,792 |