Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam · Delayed Price · Currency is VND 5,000.00
-40.00 (-0.79%)
At close: Dec 4, 2025
HOSE:PHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 1,830,400 |
| Dec 3, 2025 | 5,040.00 | 5,050.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.20% | 35,680 |
| Dec 2, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.60% | 22,008 |
| Dec 1, 2025 | 5,000.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 33,005 |
| Nov 28, 2025 | 5,000.00 | 5,030.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 7,400 |
| Nov 27, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.40% | 26,232 |
| Nov 26, 2025 | 5,000.00 | 5,040.00 | 4,940.00 | 5,020.00 | 5,020.00 | 2.03% | 13,696 |
| Nov 25, 2025 | 5,000.00 | 5,040.00 | 4,910.00 | 4,920.00 | 4,920.00 | -1.99% | 90,217 |
| Nov 24, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.40% | 23,203 |
| Nov 21, 2025 | 5,020.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.40% | 29,989 |
| Nov 20, 2025 | 5,020.00 | 5,090.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | 19,507 |
| Nov 19, 2025 | 5,050.00 | 5,080.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.79% | 52,606 |
| Nov 18, 2025 | 5,060.00 | 5,080.00 | 5,030.00 | 5,060.00 | 5,060.00 | - | 10,401 |
| Nov 17, 2025 | 5,090.00 | 5,090.00 | 5,040.00 | 5,060.00 | 5,060.00 | 0.40% | 46,520 |
| Nov 14, 2025 | 5,160.00 | 5,160.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.40% | 14,800 |
| Nov 13, 2025 | 5,000.00 | 5,070.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.20% | 23,410 |
| Nov 12, 2025 | 4,980.00 | 5,050.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.00% | 46,701 |
| Nov 11, 2025 | 4,980.00 | 5,180.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.40% | 54,763 |
| Nov 10, 2025 | 5,000.00 | 5,040.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.40% | 17,543 |
| Nov 7, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 12,139 |
| Nov 6, 2025 | 5,080.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.79% | 17,550 |
| Nov 5, 2025 | 4,970.00 | 5,130.00 | 4,970.00 | 5,090.00 | 5,090.00 | 0.39% | 12,192 |
| Nov 4, 2025 | 5,010.00 | 5,070.00 | 4,960.00 | 5,070.00 | 5,070.00 | 0.40% | 67,702 |
| Nov 3, 2025 | 5,080.00 | 5,220.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 79,667 |
| Oct 31, 2025 | 5,030.00 | 5,290.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.80% | 26,454 |
| Oct 30, 2025 | 5,020.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | 0.20% | 86,257 |
| Oct 29, 2025 | 5,000.00 | 5,090.00 | 4,900.00 | 5,010.00 | 5,010.00 | 0.40% | 100,705 |
| Oct 28, 2025 | 5,060.00 | 5,060.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.81% | 49,201 |
| Oct 27, 2025 | 5,000.00 | 5,190.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 22,822 |
| Oct 24, 2025 | 5,040.00 | 5,040.00 | 4,860.00 | 4,950.00 | 4,950.00 | -0.80% | 60,556 |
| Oct 23, 2025 | 5,000.00 | 5,090.00 | 4,950.00 | 4,990.00 | 4,990.00 | -0.20% | 34,953 |
| Oct 22, 2025 | 4,810.00 | 5,050.00 | 4,800.00 | 5,000.00 | 5,000.00 | 3.95% | 71,920 |
| Oct 21, 2025 | 4,970.00 | 5,110.00 | 4,810.00 | 4,810.00 | 4,810.00 | -2.83% | 380,175 |
| Oct 20, 2025 | 5,170.00 | 5,220.00 | 4,950.00 | 4,950.00 | 4,950.00 | -4.26% | 118,040 |
| Oct 17, 2025 | 5,210.00 | 5,330.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.58% | 109,787 |
| Oct 16, 2025 | 5,390.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 106,855 |
| Oct 15, 2025 | 5,420.00 | 5,500.00 | 5,240.00 | 5,250.00 | 5,250.00 | -3.14% | 291,729 |
| Oct 14, 2025 | 5,650.00 | 5,650.00 | 5,220.00 | 5,420.00 | 5,420.00 | -3.39% | 372,263 |
| Oct 13, 2025 | 5,610.00 | 5,710.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.09% | 163,109 |
| Oct 10, 2025 | 5,790.00 | 5,790.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.53% | 163,417 |
| Oct 9, 2025 | 5,820.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 83,120 |
| Oct 8, 2025 | 5,880.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.34% | 68,090 |
| Oct 7, 2025 | 5,870.00 | 5,970.00 | 5,760.00 | 5,820.00 | 5,820.00 | - | 306,782 |
| Oct 6, 2025 | 5,760.00 | 5,820.00 | 5,670.00 | 5,820.00 | 5,820.00 | 1.04% | 234,414 |
| Oct 3, 2025 | 5,670.00 | 5,800.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.59% | 278,010 |
| Oct 2, 2025 | 5,710.00 | 5,770.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.18% | 188,053 |
| Oct 1, 2025 | 5,700.00 | 5,720.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.88% | 58,305 |
| Sep 30, 2025 | 5,710.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | - | 785,405 |
| Sep 29, 2025 | 5,740.00 | 5,750.00 | 5,620.00 | 5,710.00 | 5,710.00 | -0.52% | 109,663 |
| Sep 26, 2025 | 5,740.00 | 5,750.00 | 5,650.00 | 5,740.00 | 5,740.00 | - | 75,602 |