Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam · Delayed Price · Currency is VND 4,800.00
-20.00 (-0.41%)
At close: Feb 9, 2026
HOSE:PHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 4,930.00 | 5,000.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.40% | 44,860 |
| Dec 30, 2025 | 5,010.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.20% | 33,115 |
| Dec 29, 2025 | 4,940.00 | 5,010.00 | 4,930.00 | 5,010.00 | 5,010.00 | 1.42% | 699,707 |
| Dec 26, 2025 | 4,920.00 | 4,980.00 | 4,910.00 | 4,940.00 | 4,940.00 | -0.40% | 71,809 |
| Dec 25, 2025 | 5,000.00 | 5,000.00 | 4,940.00 | 4,960.00 | 4,960.00 | -0.80% | 16,900 |
| Dec 24, 2025 | 4,990.00 | 5,020.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1.21% | 24,867 |
| Dec 23, 2025 | 4,910.00 | 4,990.00 | 4,910.00 | 4,940.00 | 4,940.00 | 0.61% | 26,155 |
| Dec 22, 2025 | 5,010.00 | 5,010.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.01% | 43,588 |
| Dec 19, 2025 | 4,960.00 | 4,970.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.20% | 26,800 |
| Dec 18, 2025 | 4,960.00 | 5,010.00 | 4,950.00 | 4,970.00 | 4,970.00 | 0.40% | 4,601 |
| Dec 17, 2025 | 4,960.00 | 5,010.00 | 4,940.00 | 4,950.00 | 4,950.00 | -1.00% | 38,901 |
| Dec 16, 2025 | 4,990.00 | 5,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 18,500 |
| Dec 15, 2025 | 4,990.00 | 5,010.00 | 4,980.00 | 5,000.00 | 5,000.00 | 1.42% | 23,574 |
| Dec 12, 2025 | 5,050.00 | 5,050.00 | 4,930.00 | 4,930.00 | 4,930.00 | -2.38% | 177,165 |
| Dec 11, 2025 | 5,010.00 | 5,070.00 | 4,960.00 | 5,050.00 | 5,050.00 | - | 45,801 |
| Dec 10, 2025 | 5,060.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,050.00 | - | 16,200 |
| Dec 9, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 46,609 |
| Dec 8, 2025 | 5,020.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.19% | 72,665 |
| Dec 5, 2025 | 5,240.00 | 5,240.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1.20% | 30,914 |
| 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 |