Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam · Delayed Price · Currency is VND 5,700.00
-60.00 (-1.04%)
At close: Sep 18, 2025
HOSE:PHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,760.00 | 5,760.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.04% | 157,665 |
| Sep 17, 2025 | 5,700.00 | 5,800.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.41% | 244,572 |
| Sep 16, 2025 | 5,750.00 | 5,750.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.22% | 93,004 |
| Sep 15, 2025 | 5,800.00 | 5,880.00 | 5,680.00 | 5,750.00 | 5,750.00 | 0.70% | 212,268 |
| Sep 12, 2025 | 5,620.00 | 5,750.00 | 5,620.00 | 5,710.00 | 5,710.00 | 1.78% | 65,656 |
| Sep 11, 2025 | 5,620.00 | 5,750.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.18% | 128,741 |
| Sep 10, 2025 | 5,700.00 | 5,750.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.06% | 69,621 |
| Sep 9, 2025 | 5,700.00 | 5,820.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.35% | 85,985 |
| Sep 8, 2025 | 5,880.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.23% | 185,996 |
| Sep 5, 2025 | 5,920.00 | 6,100.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.17% | 288,061 |
| Sep 4, 2025 | 5,770.00 | 6,020.00 | 5,720.00 | 5,900.00 | 5,900.00 | 2.25% | 1,773,883 |
| Sep 3, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,770.00 | 5,770.00 | 2.67% | 222,874 |
| Aug 29, 2025 | 5,570.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.90% | 91,784 |
| Aug 28, 2025 | 5,660.00 | 5,680.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.42% | 135,864 |
| Aug 27, 2025 | 5,900.00 | 5,900.00 | 5,580.00 | 5,650.00 | 5,650.00 | -0.53% | 182,323 |
| Aug 26, 2025 | 5,700.00 | 5,700.00 | 5,510.00 | 5,680.00 | 5,680.00 | 2.16% | 96,492 |
| Aug 25, 2025 | 5,850.00 | 5,850.00 | 5,550.00 | 5,560.00 | 5,560.00 | -1.77% | 152,565 |
| Aug 22, 2025 | 5,750.00 | 5,750.00 | 5,500.00 | 5,660.00 | 5,660.00 | -1.57% | 304,115 |
| Aug 21, 2025 | 5,960.00 | 5,960.00 | 5,740.00 | 5,750.00 | 5,750.00 | -3.52% | 411,984 |
| Aug 20, 2025 | 6,290.00 | 6,300.00 | 5,900.00 | 5,960.00 | 5,960.00 | -5.10% | 450,862 |
| Aug 19, 2025 | 6,160.00 | 6,400.00 | 6,100.00 | 6,280.00 | 6,280.00 | - | 486,855 |
| Aug 18, 2025 | 6,400.00 | 6,600.00 | 6,180.00 | 6,280.00 | 6,280.00 | -1.72% | 760,519 |
| Aug 15, 2025 | 6,600.00 | 6,600.00 | 6,200.00 | 6,390.00 | 6,390.00 | 3.57% | 1,121,821 |
| Aug 14, 2025 | 6,160.00 | 6,170.00 | 5,990.00 | 6,170.00 | 6,170.00 | 6.93% | 1,157,804 |
| Aug 13, 2025 | 5,450.00 | 5,770.00 | 5,450.00 | 5,770.00 | 5,770.00 | 6.85% | 1,402,804 |
| Aug 12, 2025 | 5,400.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.19% | 61,456 |
| Aug 11, 2025 | 5,240.00 | 5,470.00 | 5,240.00 | 5,390.00 | 5,390.00 | 3.06% | 311,545 |
| Aug 8, 2025 | 5,220.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.19% | 210,666 |
| Aug 7, 2025 | 5,240.00 | 5,240.00 | 5,210.00 | 5,220.00 | 5,220.00 | - | 72,005 |
| Aug 6, 2025 | 5,250.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.77% | 69,380 |
| Aug 5, 2025 | 5,220.00 | 5,300.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.77% | 189,479 |
| Aug 4, 2025 | 5,230.00 | 5,260.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.19% | 64,284 |
| Aug 1, 2025 | 5,240.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.38% | 84,542 |
| Jul 31, 2025 | 5,400.00 | 5,400.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.14% | 186,115 |
| Jul 30, 2025 | 5,250.00 | 5,270.00 | 5,140.00 | 5,270.00 | 5,270.00 | 1.93% | 120,613 |
| Jul 29, 2025 | 5,400.00 | 5,400.00 | 5,170.00 | 5,170.00 | 5,170.00 | -3.18% | 256,838 |
| Jul 28, 2025 | 5,260.00 | 5,380.00 | 5,260.00 | 5,340.00 | 5,340.00 | 1.71% | 216,212 |
| Jul 25, 2025 | 5,210.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.19% | 150,135 |
| Jul 24, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,240.00 | - | 153,502 |
| Jul 23, 2025 | 5,260.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,240.00 | -0.38% | 190,326 |
| Jul 22, 2025 | 5,260.00 | 5,300.00 | 5,200.00 | 5,260.00 | 5,260.00 | - | 295,585 |
| Jul 21, 2025 | 5,400.00 | 5,400.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.13% | 263,480 |
| Jul 18, 2025 | 5,270.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.37% | 186,352 |
| Jul 17, 2025 | 5,360.00 | 5,410.00 | 5,250.00 | 5,340.00 | 5,340.00 | -0.37% | 228,289 |
| Jul 16, 2025 | 5,130.00 | 5,400.00 | 5,130.00 | 5,360.00 | 5,360.00 | 3.68% | 314,825 |
| Jul 15, 2025 | 5,130.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.19% | 125,018 |
| Jul 14, 2025 | 5,150.00 | 5,170.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.19% | 67,911 |
| Jul 11, 2025 | 5,220.00 | 5,220.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.53% | 277,741 |
| Jul 10, 2025 | 5,250.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | - | 192,464 |
| Jul 9, 2025 | 5,200.00 | 5,290.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.58% | 200,721 |