Skip to main content
logo
Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,640.00
-60.00 (-1.62%)
At close: Nov 4, 2026

HOSE:PHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,660.003,700.003,500.003,640.003,640.00-1.62%19,343
Nov 3, 20263,620.003,700.003,620.003,700.003,700.003.35%502
Nov 2, 20263,670.003,740.003,470.003,580.003,580.00-2.98%49,783
Oct 30, 20263,770.003,800.003,510.003,690.003,690.00-1.60%22,603
Oct 29, 20263,770.003,770.003,750.003,750.003,750.00-257
Oct 28, 20263,730.003,800.003,610.003,750.003,750.00-0.27%11,762
Oct 27, 20263,710.003,790.003,550.003,760.003,760.00-0.79%19,000
Oct 26, 20263,810.003,820.003,790.003,790.003,790.00-1.04%1,703
Oct 23, 20263,740.003,830.003,730.003,830.003,830.002.41%37,310
Oct 22, 20263,680.003,790.003,600.003,740.003,740.001.63%14,298
Oct 21, 20263,670.003,680.003,550.003,680.003,680.001.10%28,060
Oct 20, 20263,700.003,720.003,580.003,640.003,640.00-1.62%2,821
Oct 19, 20263,570.003,800.003,500.003,700.003,700.003.64%46,701
Oct 16, 20263,600.003,690.003,500.003,570.003,570.00-0.28%14,500
Oct 15, 20263,660.003,660.003,580.003,580.003,580.000.28%3,900
Oct 14, 20263,430.003,630.003,430.003,570.003,570.004.08%23,249
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