Skip to main content
logo
Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,430.00
-200.00 (-5.51%)
At close: Oct 13, 2026

HOSE:PHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20263,750.003,750.003,430.003,430.003,430.00-5.51%28,107
Oct 12, 20263,550.003,630.003,510.003,630.003,630.001.40%21,600
Oct 9, 20263,500.003,630.003,400.003,580.003,580.00-1.65%31,301
Oct 8, 20263,640.003,640.003,520.003,640.003,640.00-3,800
Oct 7, 20263,600.003,750.003,400.003,640.003,640.001.11%14,680
Oct 6, 20263,670.003,670.003,510.003,600.003,600.00-12,870
Oct 5, 20263,600.003,750.003,530.003,600.003,600.00-8,800
Oct 2, 20263,690.003,750.003,600.003,600.003,600.00-2.44%16,300
Oct 1, 20263,720.003,800.003,530.003,690.003,690.000.27%20,530
Sep 30, 20263,740.003,740.003,510.003,680.003,680.00-1.34%9,152
Sep 29, 20263,510.003,780.003,510.003,730.003,730.000.54%8,285
Sep 28, 20263,740.003,740.003,700.003,710.003,710.002.20%11,601
Sep 25, 20263,690.003,690.003,510.003,630.003,630.002.25%5,800
Sep 24, 20263,660.003,730.003,550.003,550.003,550.00-3.01%25,781
Sep 23, 20263,680.003,740.003,650.003,660.003,660.00-0.54%11,410
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