Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam · Delayed Price · Currency is VND 4,350.00
0.00 (0.00%)
At close: Jul 24, 2026
HOSE:PHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,400.00 | 4,400.00 | 4,120.00 | 4,350.00 | 4,350.00 | - | 14,239 |
| Jul 23, 2026 | 4,210.00 | 4,410.00 | 4,100.00 | 4,350.00 | 4,350.00 | -0.46% | 32,305 |
| Jul 22, 2026 | 4,260.00 | 4,430.00 | 4,260.00 | 4,370.00 | 4,370.00 | -1.35% | 9,200 |
| Jul 21, 2026 | 4,350.00 | 4,500.00 | 4,300.00 | 4,430.00 | 4,430.00 | 0.45% | 23,500 |
| Jul 20, 2026 | 4,540.00 | 4,540.00 | 4,350.00 | 4,410.00 | 4,410.00 | -2.86% | 14,700 |
| Jul 17, 2026 | 4,550.00 | 4,560.00 | 4,440.00 | 4,540.00 | 4,540.00 | 2.02% | 6,272 |
| Jul 16, 2026 | 4,410.00 | 4,580.00 | 4,410.00 | 4,450.00 | 4,450.00 | -1.33% | 15,638 |
| Jul 15, 2026 | 4,510.00 | 4,560.00 | 4,480.00 | 4,510.00 | 4,510.00 | - | 10,800 |
| Jul 14, 2026 | 4,550.00 | 4,550.00 | 4,390.00 | 4,510.00 | 4,510.00 | -1.31% | 12,600 |
| Jul 13, 2026 | 4,520.00 | 4,590.00 | 4,430.00 | 4,570.00 | 4,570.00 | -0.65% | 17,400 |
| Jul 10, 2026 | 4,730.00 | 4,730.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.44% | 1,025 |
| Jul 9, 2026 | 4,590.00 | 4,600.00 | 4,430.00 | 4,580.00 | 4,580.00 | 2.69% | 7,202 |
| Jul 8, 2026 | 4,620.00 | 4,790.00 | 4,460.00 | 4,460.00 | 4,460.00 | -2.83% | 13,836 |
| Jul 7, 2026 | 4,530.00 | 4,600.00 | 4,410.00 | 4,590.00 | 4,590.00 | -0.43% | 6,251 |
| Jul 6, 2026 | 4,600.00 | 4,610.00 | 4,510.00 | 4,610.00 | 4,610.00 | 0.22% | 9,711 |
| Jul 3, 2026 | 4,600.00 | 4,600.00 | 4,510.00 | 4,600.00 | 4,600.00 | 1.10% | 51,541 |
| Jul 2, 2026 | 4,680.00 | 4,680.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.09% | 7,100 |
| Jul 1, 2026 | 4,640.00 | 4,880.00 | 4,500.00 | 4,600.00 | 4,600.00 | -0.86% | 48,977 |
| Jun 30, 2026 | 4,560.00 | 4,640.00 | 4,520.00 | 4,640.00 | 4,640.00 | - | 29,501 |
| Jun 29, 2026 | 4,650.00 | 4,800.00 | 4,510.00 | 4,640.00 | 4,640.00 | 0.87% | 11,800 |
| Jun 26, 2026 | 4,750.00 | 4,750.00 | 4,550.00 | 4,600.00 | 4,600.00 | -0.86% | 22,400 |
| Jun 25, 2026 | 4,680.00 | 4,700.00 | 4,560.00 | 4,640.00 | 4,640.00 | - | 3,400 |
| Jun 24, 2026 | 4,680.00 | 4,750.00 | 4,550.00 | 4,640.00 | 4,640.00 | -0.22% | 10,902 |
| Jun 23, 2026 | 4,690.00 | 4,880.00 | 4,550.00 | 4,650.00 | 4,650.00 | 1.09% | 25,101 |
| Jun 22, 2026 | 4,620.00 | 4,710.00 | 4,590.00 | 4,600.00 | 4,600.00 | -0.43% | 20,506 |
| Jun 19, 2026 | 4,750.00 | 4,780.00 | 4,620.00 | 4,620.00 | 4,620.00 | -2.94% | 11,113 |
| Jun 18, 2026 | 4,790.00 | 4,790.00 | 4,620.00 | 4,760.00 | 4,760.00 | 1.28% | 1,300 |
| Jun 17, 2026 | 4,700.00 | 4,780.00 | 4,640.00 | 4,700.00 | 4,700.00 | - | 38,127 |
| Jun 16, 2026 | 4,690.00 | 4,750.00 | 4,600.00 | 4,700.00 | 4,700.00 | 0.43% | 8,800 |
| Jun 15, 2026 | 4,530.00 | 4,780.00 | 4,530.00 | 4,680.00 | 4,680.00 | 0.86% | 1,600 |
| Jun 12, 2026 | 4,650.00 | 4,650.00 | 4,620.00 | 4,640.00 | 4,640.00 | -0.22% | 33,905 |
| Jun 11, 2026 | 4,650.00 | 4,690.00 | 4,610.00 | 4,650.00 | 4,650.00 | - | 31,500 |
| Jun 10, 2026 | 4,710.00 | 4,730.00 | 4,640.00 | 4,650.00 | 4,650.00 | -1.48% | 20,320 |
| Jun 9, 2026 | 4,790.00 | 4,790.00 | 4,600.00 | 4,720.00 | 4,720.00 | -1.26% | 30,900 |
| Jun 8, 2026 | 4,700.00 | 4,800.00 | 4,680.00 | 4,780.00 | 4,780.00 | -0.62% | 1,709 |
| Jun 5, 2026 | 4,880.00 | 4,880.00 | 4,670.00 | 4,810.00 | 4,810.00 | 0.42% | 15,306 |
| Jun 4, 2026 | 4,830.00 | 4,830.00 | 4,720.00 | 4,790.00 | 4,790.00 | -0.42% | 3,550 |
| Jun 3, 2026 | 4,870.00 | 4,870.00 | 4,750.00 | 4,810.00 | 4,810.00 | -0.21% | 4,754 |
| Jun 2, 2026 | 4,850.00 | 4,850.00 | 4,740.00 | 4,820.00 | 4,820.00 | 0.42% | 6,277 |
| Jun 1, 2026 | 4,890.00 | 4,980.00 | 4,790.00 | 4,800.00 | 4,800.00 | 0.21% | 2,899,640 |
| May 29, 2026 | 4,900.00 | 4,960.00 | 4,680.00 | 4,790.00 | 4,790.00 | 2.57% | 34,120 |
| May 28, 2026 | 4,980.00 | 4,980.00 | 4,670.00 | 4,670.00 | 4,670.00 | -6.22% | 46,860 |
| May 27, 2026 | 5,000.00 | 5,000.00 | 4,970.00 | 4,980.00 | 4,980.00 | 1.63% | 10,600 |
| May 26, 2026 | 4,870.00 | 4,990.00 | 4,870.00 | 4,900.00 | 4,900.00 | -1.41% | 6,212 |
| May 25, 2026 | 4,970.00 | 5,050.00 | 4,860.00 | 4,970.00 | 4,970.00 | -1.58% | 4,002 |
| 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 |