Skip to main content
logo
Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,660.00
-20.00 (-0.54%)
At close: Sep 23, 2026

HOSE:PHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,830.003,830.003,680.003,680.003,680.00-0.54%36,846
Sep 21, 20264,290.004,320.004,170.004,200.003,700.00-0.94%64,484
Sep 18, 20264,270.004,310.004,200.004,240.003,735.240.24%189,920
Sep 17, 20264,130.004,240.004,120.004,230.003,726.431.20%43,206
Sep 16, 20264,130.004,200.004,100.004,180.003,682.381.46%25,710
Sep 15, 20264,090.004,150.004,040.004,120.003,629.521.98%60,800
Sep 14, 20264,000.004,050.004,000.004,040.003,559.051.25%27,306
Sep 11, 20264,140.004,140.003,970.003,990.003,515.00-1.48%31,910
Sep 10, 20264,040.004,050.003,980.004,050.003,567.861.76%49,600
Sep 9, 20263,970.003,980.003,910.003,980.003,506.190.25%1,100
Sep 8, 20264,010.004,010.003,900.003,970.003,497.381.79%38,501
Sep 7, 20264,060.004,060.003,900.003,900.003,435.71-3.70%6,000
Sep 4, 20264,000.004,190.003,800.004,050.003,567.860.25%52,212
Sep 3, 20264,020.004,100.004,020.004,040.003,559.050.50%532,008
Aug 28, 20264,020.004,020.003,920.004,020.003,541.43-8,402
Aug 27, 20264,090.004,090.003,940.004,020.003,541.43-2,800
Aug 26, 20263,930.004,020.003,930.004,020.003,541.432.29%136,202
Aug 25, 20264,000.004,050.003,910.003,930.003,462.14-2.00%18,100
Aug 24, 20264,050.004,050.003,910.004,010.003,532.62-1.23%2,700
Aug 21, 20263,980.004,090.003,980.004,060.003,576.671.50%848
Aug 20, 20263,980.004,140.003,900.004,000.003,523.810.50%11,900
Aug 19, 20264,070.004,070.003,900.003,980.003,506.19-0.25%14,104
Aug 18, 20263,920.004,000.003,900.003,990.003,515.00-0.50%10,100
Aug 17, 20264,020.004,020.003,900.004,010.003,532.62-0.25%1,903
Aug 14, 20263,970.004,040.003,950.004,020.003,541.43-0.99%11,402
Aug 13, 20264,090.004,090.004,000.004,060.003,576.67-3,000
Aug 12, 20263,980.004,080.003,980.004,060.003,576.672.01%3,603
Aug 11, 20263,960.004,080.003,960.003,980.003,506.190.25%8,102
Aug 10, 20263,970.004,080.003,950.003,970.003,497.38-1.98%7,603
Aug 7, 20263,950.004,080.003,950.004,050.003,567.861.25%13,009
Aug 6, 20264,010.004,090.004,000.004,000.003,523.81-2.20%14,300
Aug 5, 20264,050.004,100.004,000.004,090.003,603.100.25%81,500
Aug 4, 20263,970.004,080.003,970.004,080.003,594.294.35%37,200
Aug 3, 20264,010.004,070.003,900.003,910.003,444.52-2.49%23,000
Jul 31, 20264,100.004,100.003,950.004,010.003,532.62-1.96%88,100
Jul 30, 20264,120.004,120.003,990.004,090.003,603.102.51%24,701
Jul 29, 20264,010.004,260.003,990.003,990.003,515.00-6.78%157,745
Jul 28, 20264,200.004,340.004,040.004,280.003,770.48-1.38%102,339
Jul 27, 20264,400.004,400.004,190.004,340.003,823.33-0.23%1,401
Jul 24, 20264,400.004,400.004,120.004,350.003,832.14-14,239
Jul 23, 20264,210.004,410.004,100.004,350.003,832.14-0.46%32,305
Jul 22, 20264,260.004,430.004,260.004,370.003,849.76-1.35%9,200
Jul 21, 20264,350.004,500.004,300.004,430.003,902.620.45%23,500
Jul 20, 20264,540.004,540.004,350.004,410.003,885.00-2.86%14,700
Jul 17, 20264,550.004,560.004,440.004,540.003,999.522.02%6,272
Jul 16, 20264,410.004,580.004,410.004,450.003,920.24-1.33%15,638
Jul 15, 20264,510.004,560.004,480.004,510.003,973.10-10,800
Jul 14, 20264,550.004,550.004,390.004,510.003,973.10-1.31%12,600
Jul 13, 20264,520.004,590.004,430.004,570.004,025.95-0.65%17,400
Jul 10, 20264,730.004,730.004,600.004,600.004,052.380.44%1,025