Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam · Delayed Price · Currency is VND 5,050.00
+70.00 (1.41%)
At close: May 22, 2026
HOSE:PHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,820.00 | 5,050.00 | 4,820.00 | 5,050.00 | 5,050.00 | 1.41% | 2,100 |
| May 21, 2026 | 4,810.00 | 5,000.00 | 4,810.00 | 4,980.00 | 4,980.00 | -0.40% | 3,404 |
| May 20, 2026 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.20% | 200 |
| May 19, 2026 | 5,000.00 | 5,000.00 | 4,860.00 | 4,990.00 | 4,990.00 | -0.20% | 10,811 |
| May 18, 2026 | 4,860.00 | 5,100.00 | 4,860.00 | 5,000.00 | 5,000.00 | 1.01% | 3,703 |
| May 15, 2026 | 4,960.00 | 5,060.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.20% | 6,794 |
| May 14, 2026 | 4,960.00 | 4,980.00 | 4,860.00 | 4,960.00 | 4,960.00 | - | 6,108 |
| May 13, 2026 | 5,070.00 | 5,070.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.20% | 7,838 |
| May 12, 2026 | 4,960.00 | 5,000.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.20% | 27,801 |
| May 11, 2026 | 4,980.00 | 4,980.00 | 4,860.00 | 4,960.00 | 4,960.00 | - | 15,029 |
| May 8, 2026 | 4,960.00 | 4,960.00 | 4,820.00 | 4,960.00 | 4,960.00 | - | 5,211 |
| May 7, 2026 | 4,960.00 | 5,010.00 | 4,870.00 | 4,960.00 | 4,960.00 | - | 31,063 |
| May 6, 2026 | 5,000.00 | 5,090.00 | 4,800.00 | 4,960.00 | 4,960.00 | -0.80% | 25,483 |
| May 5, 2026 | 4,940.00 | 5,010.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.40% | 18,600 |
| May 4, 2026 | 4,920.00 | 5,040.00 | 4,920.00 | 5,020.00 | 5,020.00 | 0.40% | 22,099 |
| Apr 29, 2026 | 4,910.00 | 5,020.00 | 4,910.00 | 5,000.00 | 5,000.00 | 1.83% | 10,615 |
| Apr 28, 2026 | 5,000.00 | 5,010.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.20% | 8,204 |
| Apr 24, 2026 | 5,050.00 | 5,050.00 | 4,900.00 | 4,920.00 | 4,920.00 | -2.57% | 9,515 |
| Apr 23, 2026 | 5,090.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.20% | 1,276 |
| Apr 22, 2026 | 5,030.00 | 5,150.00 | 4,960.00 | 5,040.00 | 5,040.00 | -0.20% | 37,001 |
| Apr 21, 2026 | 5,000.00 | 5,080.00 | 4,960.00 | 5,050.00 | 5,050.00 | 0.20% | 24,200 |
| Apr 20, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 30,601 |
| Apr 17, 2026 | 5,000.00 | 5,050.00 | 4,950.00 | 5,040.00 | 5,040.00 | 0.80% | 50,716 |
| Apr 16, 2026 | 5,050.00 | 5,050.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.99% | 13,213 |
| Apr 15, 2026 | 5,120.00 | 5,120.00 | 4,960.00 | 5,050.00 | 5,050.00 | 0.80% | 48,543 |
| Apr 14, 2026 | 5,180.00 | 5,180.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.91% | 8,208 |
| Apr 13, 2026 | 5,100.00 | 5,190.00 | 5,000.00 | 5,160.00 | 5,160.00 | -0.58% | 60,001 |
| Apr 10, 2026 | 4,950.00 | 5,190.00 | 4,750.00 | 5,190.00 | 5,190.00 | 4.01% | 57,765 |
| Apr 9, 2026 | 4,880.00 | 4,990.00 | 4,710.00 | 4,990.00 | 4,990.00 | 2.67% | 88,726 |
| Apr 8, 2026 | 4,550.00 | 4,860.00 | 4,550.00 | 4,860.00 | 4,860.00 | 6.81% | 69,899 |
| Apr 7, 2026 | 4,640.00 | 4,640.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.66% | 7,800 |
| Apr 6, 2026 | 4,640.00 | 4,640.00 | 4,500.00 | 4,580.00 | 4,580.00 | -0.22% | 12,100 |
| Apr 3, 2026 | 4,640.00 | 4,640.00 | 4,520.00 | 4,590.00 | 4,590.00 | 0.88% | 14,514 |
| Apr 2, 2026 | 4,690.00 | 4,690.00 | 4,500.00 | 4,550.00 | 4,550.00 | -1.09% | 4,260 |
| Apr 1, 2026 | 4,530.00 | 4,610.00 | 4,520.00 | 4,600.00 | 4,600.00 | 1.55% | 79,751 |
| Mar 31, 2026 | 4,670.00 | 4,670.00 | 4,450.00 | 4,530.00 | 4,530.00 | 1.80% | 12,820 |
| Mar 30, 2026 | 4,650.00 | 4,650.00 | 4,430.00 | 4,450.00 | 4,450.00 | -1.55% | 31,690 |
| Mar 27, 2026 | 4,520.00 | 4,550.00 | 4,440.00 | 4,520.00 | 4,520.00 | -0.66% | 18,500 |
| Mar 26, 2026 | 4,590.00 | 4,590.00 | 4,400.00 | 4,550.00 | 4,550.00 | -0.22% | 16,400 |
| Mar 25, 2026 | 4,530.00 | 4,590.00 | 4,500.00 | 4,560.00 | 4,560.00 | 0.66% | 23,100 |
| Mar 24, 2026 | 4,570.00 | 4,580.00 | 4,500.00 | 4,530.00 | 4,530.00 | -1.31% | 41,000 |
| Mar 23, 2026 | 4,640.00 | 4,640.00 | 4,500.00 | 4,590.00 | 4,590.00 | -1.08% | 85,200 |
| 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 |