Phuc Hung Holdings Construction JSC (PHC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6,800.00 | 6,850.00 | 6,760.00 | 6,820.00 | 6,820.00 | 48,400 |
| 16 May 2024 | 6,820.00 | 6,990.00 | 6,790.00 | 6,820.00 | 6,820.00 | 105,700 |
| 15 May 2024 | 6,830.00 | 6,930.00 | 6,770.00 | 6,790.00 | 6,790.00 | 113,100 |
| 14 May 2024 | 6,850.00 | 6,850.00 | 6,780.00 | 6,830.00 | 6,830.00 | 92,500 |
| 13 May 2024 | 6,870.00 | 6,870.00 | 6,750.00 | 6,850.00 | 6,850.00 | 51,900 |
| 10 May 2024 | 6,800.00 | 6,880.00 | 6,720.00 | 6,800.00 | 6,800.00 | 92,400 |
| 09 May 2024 | 7,000.00 | 7,000.00 | 6,710.00 | 6,890.00 | 6,890.00 | 18,100 |
| 08 May 2024 | 6,700.00 | 6,950.00 | 6,690.00 | 6,900.00 | 6,900.00 | 170,500 |
| 07 May 2024 | 6,700.00 | 6,790.00 | 6,640.00 | 6,790.00 | 6,790.00 | 74,900 |
| 06 May 2024 | 6,620.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,700.00 | 103,000 |
| 03 May 2024 | 6,800.00 | 6,800.00 | 6,500.00 | 6,620.00 | 6,620.00 | 89,300 |
| 02 May 2024 | 6,800.00 | 6,900.00 | 6,450.00 | 6,800.00 | 6,800.00 | 104,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 6,990.00 | 7,100.00 | 6,850.00 | 6,850.00 | 6,850.00 | 216,400 |
| 25 Apr 2024 | 6,650.00 | 6,950.00 | 6,630.00 | 6,850.00 | 6,850.00 | 215,100 |
| 24 Apr 2024 | 6,400.00 | 6,800.00 | 6,400.00 | 6,670.00 | 6,670.00 | 75,100 |
| 23 Apr 2024 | 6,500.00 | 6,580.00 | 6,380.00 | 6,380.00 | 6,380.00 | 57,100 |
| 22 Apr 2024 | 6,200.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 143,400 |
| 19 Apr 2024 | 6,130.00 | 6,250.00 | 6,080.00 | 6,190.00 | 6,190.00 | 140,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 6,180.00 | 6,280.00 | 6,130.00 | 6,130.00 | 6,130.00 | 47,800 |
| 16 Apr 2024 | 6,430.00 | 6,430.00 | 6,000.00 | 6,180.00 | 6,180.00 | 193,000 |
| 15 Apr 2024 | 6,540.00 | 6,680.00 | 6,240.00 | 6,250.00 | 6,250.00 | 255,300 |
| 12 Apr 2024 | 6,850.00 | 6,850.00 | 6,690.00 | 6,700.00 | 6,700.00 | 153,900 |
| 11 Apr 2024 | 6,750.00 | 6,930.00 | 6,730.00 | 6,770.00 | 6,770.00 | 76,700 |
| 10 Apr 2024 | 6,870.00 | 6,890.00 | 6,780.00 | 6,890.00 | 6,890.00 | 67,600 |
| 09 Apr 2024 | 6,800.00 | 6,870.00 | 6,720.00 | 6,860.00 | 6,860.00 | 168,600 |
| 08 Apr 2024 | 6,900.00 | 6,910.00 | 6,790.00 | 6,800.00 | 6,800.00 | 88,100 |
| 05 Apr 2024 | 6,890.00 | 6,980.00 | 6,710.00 | 6,890.00 | 6,890.00 | 129,300 |
| 04 Apr 2024 | 7,030.00 | 7,030.00 | 6,880.00 | 6,890.00 | 6,890.00 | 145,100 |
| 03 Apr 2024 | 7,030.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,970.00 | 96,600 |
| 02 Apr 2024 | 7,060.00 | 7,060.00 | 6,960.00 | 7,020.00 | 7,020.00 | 962,500 |
| 01 Apr 2024 | 7,090.00 | 7,110.00 | 7,050.00 | 7,060.00 | 7,060.00 | 128,000 |
| 29 Mar 2024 | 7,110.00 | 7,110.00 | 7,070.00 | 7,090.00 | 7,090.00 | 86,200 |
| 28 Mar 2024 | 7,140.00 | 7,200.00 | 7,080.00 | 7,100.00 | 7,100.00 | 188,200 |
| 27 Mar 2024 | 7,140.00 | 7,300.00 | 7,090.00 | 7,140.00 | 7,140.00 | 124,500 |
| 26 Mar 2024 | 7,140.00 | 7,140.00 | 7,030.00 | 7,090.00 | 7,090.00 | 139,400 |
| 25 Mar 2024 | 7,220.00 | 7,280.00 | 7,130.00 | 7,140.00 | 7,140.00 | 135,800 |
| 22 Mar 2024 | 7,340.00 | 7,340.00 | 7,200.00 | 7,220.00 | 7,220.00 | 168,500 |
| 21 Mar 2024 | 7,160.00 | 7,360.00 | 7,150.00 | 7,250.00 | 7,250.00 | 383,900 |
| 20 Mar 2024 | 7,240.00 | 7,240.00 | 7,100.00 | 7,160.00 | 7,160.00 | 101,400 |
| 19 Mar 2024 | 7,170.00 | 7,350.00 | 7,140.00 | 7,160.00 | 7,160.00 | 189,100 |
| 18 Mar 2024 | 7,100.00 | 7,140.00 | 6,900.00 | 7,100.00 | 7,100.00 | 399,500 |
| 15 Mar 2024 | 7,070.00 | 7,130.00 | 7,050.00 | 7,100.00 | 7,100.00 | 241,700 |
| 14 Mar 2024 | 7,090.00 | 7,170.00 | 7,080.00 | 7,090.00 | 7,090.00 | 157,800 |
| 13 Mar 2024 | 7,140.00 | 7,170.00 | 7,050.00 | 7,090.00 | 7,090.00 | 256,000 |
| 12 Mar 2024 | 7,080.00 | 7,150.00 | 7,050.00 | 7,080.00 | 7,080.00 | 107,800 |
| 11 Mar 2024 | 7,140.00 | 7,200.00 | 7,050.00 | 7,080.00 | 7,080.00 | 147,900 |
| 08 Mar 2024 | 7,160.00 | 7,180.00 | 7,010.00 | 7,140.00 | 7,140.00 | 210,900 |
| 07 Mar 2024 | 7,180.00 | 7,220.00 | 7,130.00 | 7,180.00 | 7,180.00 | 1,215,600 |
| 06 Mar 2024 | 7,240.00 | 7,270.00 | 7,160.00 | 7,180.00 | 7,180.00 | 125,800 |
| 05 Mar 2024 | 7,300.00 | 7,300.00 | 7,150.00 | 7,180.00 | 7,180.00 | 225,000 |
| 04 Mar 2024 | 7,200.00 | 7,310.00 | 7,180.00 | 7,300.00 | 7,300.00 | 420,700 |
| 01 Mar 2024 | 7,130.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | 137,400 |
| 29 Feb 2024 | 7,250.00 | 7,250.00 | 7,110.00 | 7,130.00 | 7,130.00 | 291,500 |
| 28 Feb 2024 | 7,480.00 | 7,480.00 | 7,220.00 | 7,250.00 | 7,250.00 | 285,600 |
| 27 Feb 2024 | 7,490.00 | 7,500.00 | 7,310.00 | 7,430.00 | 7,430.00 | 226,300 |
| 26 Feb 2024 | 7,300.00 | 7,480.00 | 7,210.00 | 7,400.00 | 7,400.00 | 473,500 |
| 23 Feb 2024 | 7,170.00 | 7,550.00 | 7,150.00 | 7,250.00 | 7,250.00 | 952,700 |
| 22 Feb 2024 | 7,150.00 | 7,190.00 | 7,090.00 | 7,120.00 | 7,120.00 | 509,900 |
| 21 Feb 2024 | 7,160.00 | 7,190.00 | 7,030.00 | 7,120.00 | 7,120.00 | 135,300 |
| 20 Feb 2024 | 7,320.00 | 7,320.00 | 7,120.00 | 7,200.00 | 7,200.00 | 155,700 |
| 19 Feb 2024 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 214,800 |
| 16 Feb 2024 | 6,970.00 | 7,010.00 | 6,970.00 | 6,990.00 | 6,990.00 | 161,700 |
| 15 Feb 2024 | 6,940.00 | 7,000.00 | 6,910.00 | 6,950.00 | 6,950.00 | 117,600 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 6,900.00 | 6,940.00 | 6,870.00 | 6,940.00 | 6,940.00 | 66,000 |
| 06 Feb 2024 | 6,900.00 | 6,990.00 | 6,860.00 | 6,920.00 | 6,920.00 | 68,100 |
| 05 Feb 2024 | 6,920.00 | 7,000.00 | 6,800.00 | 6,870.00 | 6,870.00 | 149,500 |
| 02 Feb 2024 | 6,900.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | 162,100 |
| 01 Feb 2024 | 6,900.00 | 7,000.00 | 6,870.00 | 6,870.00 | 6,870.00 | 56,800 |
| 31 Jan 2024 | 7,070.00 | 7,090.00 | 6,900.00 | 6,910.00 | 6,910.00 | 139,800 |
| 30 Jan 2024 | 6,880.00 | 7,100.00 | 6,850.00 | 7,070.00 | 7,070.00 | 221,500 |
| 29 Jan 2024 | 6,890.00 | 7,000.00 | 6,860.00 | 6,900.00 | 6,900.00 | 45,200 |
| 26 Jan 2024 | 6,980.00 | 6,980.00 | 6,890.00 | 6,890.00 | 6,890.00 | 44,200 |
| 25 Jan 2024 | 6,890.00 | 7,000.00 | 6,890.00 | 6,980.00 | 6,980.00 | 109,700 |
| 24 Jan 2024 | 6,900.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,880.00 | 77,000 |
| 23 Jan 2024 | 6,870.00 | 6,940.00 | 6,870.00 | 6,930.00 | 6,930.00 | 49,500 |
| 22 Jan 2024 | 6,940.00 | 6,950.00 | 6,870.00 | 6,940.00 | 6,940.00 | 79,100 |
| 19 Jan 2024 | 6,920.00 | 6,980.00 | 6,920.00 | 6,940.00 | 6,940.00 | 54,100 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 6,910.00 | 6,950.00 | 6,890.00 | 6,900.00 | 6,900.00 | 88,900 |
| 16 Jan 2024 | 6,910.00 | 6,920.00 | 6,850.00 | 6,920.00 | 6,920.00 | 92,100 |
| 15 Jan 2024 | 6,860.00 | 6,940.00 | 6,860.00 | 6,910.00 | 6,910.00 | 63,000 |
| 12 Jan 2024 | 6,910.00 | 6,940.00 | 6,840.00 | 6,850.00 | 6,850.00 | 229,100 |
| 11 Jan 2024 | 7,040.00 | 7,040.00 | 6,950.00 | 7,000.00 | 7,000.00 | 51,700 |
| 10 Jan 2024 | 7,010.00 | 7,070.00 | 6,980.00 | 6,980.00 | 6,980.00 | 199,700 |
| 09 Jan 2024 | 7,020.00 | 7,050.00 | 6,970.00 | 7,010.00 | 7,010.00 | 68,100 |
| 08 Jan 2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,020.00 | 7,020.00 | 187,400 |
| 05 Jan 2024 | 7,150.00 | 7,150.00 | 7,020.00 | 7,020.00 | 7,020.00 | 152,000 |
| 04 Jan 2024 | 7,120.00 | 7,150.00 | 7,010.00 | 7,050.00 | 7,050.00 | 67,100 |
| 03 Jan 2024 | 6,950.00 | 7,150.00 | 6,920.00 | 7,120.00 | 7,120.00 | 244,400 |
| 02 Jan 2024 | 7,000.00 | 7,010.00 | 6,940.00 | 6,940.00 | 6,940.00 | 70,200 |
| 01 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.