Skip to main content
logo
Phuc Hung Holdings Construction JSC (HOSE:PHC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,600.00
+50.00 (1.10%)
At close: Jul 3, 2026

HOSE:PHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20264,680.004,680.004,550.004,550.004,550.00-1.09%7,100
Jul 1, 20264,640.004,880.004,500.004,600.004,600.00-0.86%48,977
Jun 30, 20264,560.004,640.004,520.004,640.004,640.00-29,501
Jun 29, 20264,650.004,800.004,510.004,640.004,640.000.87%11,800
Jun 26, 20264,750.004,750.004,550.004,600.004,600.00-0.86%22,400
Jun 25, 20264,680.004,700.004,560.004,640.004,640.00-3,400
Jun 24, 20264,680.004,750.004,550.004,640.004,640.00-0.22%10,902
Jun 23, 20264,690.004,880.004,550.004,650.004,650.001.09%25,101
Jun 22, 20264,620.004,710.004,590.004,600.004,600.00-0.43%20,506
Jun 19, 20264,750.004,780.004,620.004,620.004,620.00-2.94%11,113
Jun 18, 20264,790.004,790.004,620.004,760.004,760.001.28%1,300
Jun 17, 20264,700.004,780.004,640.004,700.004,700.00-38,127
Jun 16, 20264,690.004,750.004,600.004,700.004,700.000.43%8,800
Jun 15, 20264,530.004,780.004,530.004,680.004,680.000.86%1,600
Jun 12, 20264,650.004,650.004,620.004,640.004,640.00-0.22%33,905
Jun 11, 20264,650.004,690.004,610.004,650.004,650.00-31,500
Jun 10, 20264,710.004,730.004,640.004,650.004,650.00-1.48%20,320
Jun 9, 20264,790.004,790.004,600.004,720.004,720.00-1.26%30,900
Jun 8, 20264,700.004,800.004,680.004,780.004,780.00-0.62%1,709
Jun 5, 20264,880.004,880.004,670.004,810.004,810.000.42%15,306
Jun 4, 20264,830.004,830.004,720.004,790.004,790.00-0.42%3,550
Jun 3, 20264,870.004,870.004,750.004,810.004,810.00-0.21%4,754
Jun 2, 20264,850.004,850.004,740.004,820.004,820.000.42%6,277
Jun 1, 20264,890.004,980.004,790.004,800.004,800.000.21%2,899,640
May 29, 20264,900.004,960.004,680.004,790.004,790.002.57%34,120
May 28, 20264,980.004,980.004,670.004,670.004,670.00-6.22%46,860
May 27, 20265,000.005,000.004,970.004,980.004,980.001.63%10,600
May 26, 20264,870.004,990.004,870.004,900.004,900.00-1.41%6,212
May 25, 20264,970.005,050.004,860.004,970.004,970.00-1.58%4,002
May 22, 20264,820.005,050.004,820.005,050.005,050.001.41%2,100
May 21, 20264,810.005,000.004,810.004,980.004,980.00-0.40%3,404
May 20, 20264,990.005,000.004,990.005,000.005,000.000.20%200
May 19, 20265,000.005,000.004,860.004,990.004,990.00-0.20%10,811
May 18, 20264,860.005,100.004,860.005,000.005,000.001.01%3,703
May 15, 20264,960.005,060.004,900.004,950.004,950.00-0.20%6,794
May 14, 20264,960.004,980.004,860.004,960.004,960.00-6,108
May 13, 20265,070.005,070.004,900.004,960.004,960.00-0.20%7,838
May 12, 20264,960.005,000.004,900.004,970.004,970.000.20%27,801
May 11, 20264,980.004,980.004,860.004,960.004,960.00-15,029
May 8, 20264,960.004,960.004,820.004,960.004,960.00-5,211
May 7, 20264,960.005,010.004,870.004,960.004,960.00-31,063
May 6, 20265,000.005,090.004,800.004,960.004,960.00-0.80%25,483
May 5, 20264,940.005,010.004,940.005,000.005,000.00-0.40%18,600
May 4, 20264,920.005,040.004,920.005,020.005,020.000.40%22,099
Apr 29, 20264,910.005,020.004,910.005,000.005,000.001.83%10,615
Apr 28, 20265,000.005,010.004,910.004,910.004,910.00-0.20%8,204
Apr 24, 20265,050.005,050.004,900.004,920.004,920.00-2.57%9,515
Apr 23, 20265,090.005,100.005,000.005,050.005,050.000.20%1,276
Apr 22, 20265,030.005,150.004,960.005,040.005,040.00-0.20%37,001
Apr 21, 20265,000.005,080.004,960.005,050.005,050.000.20%24,200