Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam · Delayed Price · Currency is VND 4,640.00
+40.00 (0.87%)
At close: Mar 20, 2026
HOSE:PHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,670.00 | 4,670.00 | 4,510.00 | 4,640.00 | 4,640.00 | 0.87% | 40,517 |
| Mar 19, 2026 | 4,690.00 | 4,690.00 | 4,550.00 | 4,600.00 | 4,600.00 | -0.86% | 23,100 |
| Mar 18, 2026 | 4,710.00 | 4,710.00 | 4,560.00 | 4,640.00 | 4,640.00 | -1.07% | 30,611 |
| Mar 17, 2026 | 4,620.00 | 4,700.00 | 4,600.00 | 4,690.00 | 4,690.00 | 1.96% | 10,046 |
| Mar 16, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 0.22% | 5,293 |
| Mar 13, 2026 | 4,730.00 | 4,730.00 | 4,500.00 | 4,590.00 | 4,590.00 | 0.88% | 37,234 |
| Mar 12, 2026 | 4,660.00 | 4,660.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.73% | 45,905 |
| Mar 11, 2026 | 4,550.00 | 4,700.00 | 4,420.00 | 4,630.00 | 4,630.00 | 1.76% | 23,343 |
| Mar 10, 2026 | 4,680.00 | 4,680.00 | 4,400.00 | 4,550.00 | 4,550.00 | 2.48% | 91,331 |
| Mar 9, 2026 | 4,640.00 | 4,640.00 | 4,440.00 | 4,440.00 | 4,440.00 | -6.92% | 120,886 |
| Mar 6, 2026 | 4,770.00 | 4,770.00 | 4,720.00 | 4,770.00 | 4,770.00 | - | 6,133 |
| Mar 5, 2026 | 4,790.00 | 4,790.00 | 4,700.00 | 4,770.00 | 4,770.00 | -0.42% | 41,517 |
| Mar 4, 2026 | 4,710.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | - | 2,348,900 |
| Mar 3, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | -0.21% | 14,624 |
| Mar 2, 2026 | 4,800.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | -0.21% | 48,377 |
| Feb 27, 2026 | 4,760.00 | 4,810.00 | 4,760.00 | 4,810.00 | 4,810.00 | -0.21% | 3,303 |
| Feb 26, 2026 | 4,790.00 | 4,850.00 | 4,790.00 | 4,820.00 | 4,820.00 | 0.21% | 9,411 |
| Feb 25, 2026 | 4,860.00 | 4,860.00 | 4,750.00 | 4,810.00 | 4,810.00 | - | 40,578 |
| Feb 24, 2026 | 4,850.00 | 4,850.00 | 4,710.00 | 4,810.00 | 4,810.00 | 0.42% | 17,636 |
| Feb 23, 2026 | 4,820.00 | 4,880.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.21% | 30,433 |
| Feb 13, 2026 | 4,830.00 | 4,830.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.83% | 8,923 |
| Feb 12, 2026 | 4,870.00 | 4,870.00 | 4,790.00 | 4,840.00 | 4,840.00 | 0.83% | 12,700 |
| Feb 11, 2026 | 4,880.00 | 4,880.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 183,443 |
| Feb 10, 2026 | 4,930.00 | 4,930.00 | 4,730.00 | 4,800.00 | 4,800.00 | - | 12,940 |
| Feb 9, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -0.41% | 60,992 |
| Feb 6, 2026 | 4,750.00 | 5,050.00 | 4,740.00 | 4,820.00 | 4,820.00 | 0.84% | 12,437 |
| Feb 5, 2026 | 4,770.00 | 4,810.00 | 4,760.00 | 4,780.00 | 4,780.00 | -0.62% | 59,764 |
| Feb 4, 2026 | 4,810.00 | 4,820.00 | 4,750.00 | 4,810.00 | 4,810.00 | - | 29,602 |
| Feb 3, 2026 | 4,960.00 | 4,960.00 | 4,700.00 | 4,810.00 | 4,810.00 | 0.63% | 9,548 |
| Feb 2, 2026 | 4,870.00 | 4,870.00 | 4,680.00 | 4,780.00 | 4,780.00 | 1.70% | 30,333 |
| Jan 30, 2026 | 4,670.00 | 4,700.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.43% | 38,050 |
| Jan 29, 2026 | 4,680.00 | 4,720.00 | 4,630.00 | 4,680.00 | 4,680.00 | - | 95,305 |
| Jan 28, 2026 | 4,750.00 | 4,780.00 | 4,640.00 | 4,680.00 | 4,680.00 | -0.64% | 38,434 |
| Jan 27, 2026 | 4,500.00 | 4,800.00 | 4,500.00 | 4,710.00 | 4,710.00 | -1.88% | 204,111 |
| Jan 26, 2026 | 5,000.00 | 5,080.00 | 4,710.00 | 4,800.00 | 4,800.00 | -5.14% | 111,422 |
| Jan 23, 2026 | 5,100.00 | 5,100.00 | 4,910.00 | 5,060.00 | 5,060.00 | - | 53,320 |
| Jan 22, 2026 | 5,040.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.20% | 58,929 |
| Jan 21, 2026 | 5,000.00 | 5,100.00 | 4,990.00 | 5,050.00 | 5,050.00 | 1.20% | 113,436 |
| Jan 20, 2026 | 4,990.00 | 5,000.00 | 4,950.00 | 4,990.00 | 4,990.00 | 0.40% | 159,404 |
| Jan 19, 2026 | 4,970.00 | 5,150.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.61% | 32,666 |
| Jan 16, 2026 | 4,710.00 | 5,210.00 | 4,710.00 | 4,940.00 | 4,940.00 | - | 86,707 |
| Jan 15, 2026 | 4,900.00 | 4,950.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.20% | 33,700 |
| Jan 14, 2026 | 4,950.00 | 4,980.00 | 4,800.00 | 4,930.00 | 4,930.00 | -0.40% | 116,015 |
| Jan 13, 2026 | 4,960.00 | 4,960.00 | 4,920.00 | 4,950.00 | 4,950.00 | 0.81% | 24,300 |
| Jan 12, 2026 | 4,910.00 | 4,970.00 | 4,900.00 | 4,910.00 | 4,910.00 | -0.61% | 138,118 |
| Jan 9, 2026 | 4,970.00 | 4,970.00 | 4,910.00 | 4,940.00 | 4,940.00 | 0.41% | 40,224 |
| Jan 8, 2026 | 4,920.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | - | 75,209 |
| Jan 7, 2026 | 4,940.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.40% | 68,800 |
| Jan 6, 2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.20% | 73,004 |
| Jan 5, 2026 | 4,970.00 | 4,970.00 | 4,930.00 | 4,930.00 | 4,930.00 | - | 36,500 |