Phuc Hung Holdings Construction JSC (PHC.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6,800.00 | 6,880.00 | 6,720.00 | 6,800.00 | 6,800.00 | 92,400 |
| May 09, 2024 | 7,000.00 | 7,000.00 | 6,710.00 | 6,890.00 | 6,890.00 | 18,100 |
| May 08, 2024 | 6,700.00 | 6,950.00 | 6,690.00 | 6,900.00 | 6,900.00 | 170,500 |
| May 07, 2024 | 6,700.00 | 6,790.00 | 6,640.00 | 6,790.00 | 6,790.00 | 74,900 |
| May 06, 2024 | 6,620.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,700.00 | 103,000 |
| May 03, 2024 | 6,800.00 | 6,800.00 | 6,500.00 | 6,620.00 | 6,620.00 | 89,300 |
| May 02, 2024 | 6,800.00 | 6,900.00 | 6,450.00 | 6,800.00 | 6,800.00 | 104,000 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 6,990.00 | 7,100.00 | 6,850.00 | 6,850.00 | 6,850.00 | 216,400 |
| Apr 25, 2024 | 6,650.00 | 6,950.00 | 6,630.00 | 6,850.00 | 6,850.00 | 215,100 |
| Apr 24, 2024 | 6,400.00 | 6,800.00 | 6,400.00 | 6,670.00 | 6,670.00 | 75,100 |
| Apr 23, 2024 | 6,500.00 | 6,580.00 | 6,380.00 | 6,380.00 | 6,380.00 | 57,100 |
| Apr 22, 2024 | 6,200.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 143,400 |
| Apr 19, 2024 | 6,130.00 | 6,250.00 | 6,080.00 | 6,190.00 | 6,190.00 | 140,500 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 6,180.00 | 6,280.00 | 6,130.00 | 6,130.00 | 6,130.00 | 47,800 |
| Apr 16, 2024 | 6,430.00 | 6,430.00 | 6,000.00 | 6,180.00 | 6,180.00 | 193,000 |
| Apr 15, 2024 | 6,540.00 | 6,680.00 | 6,240.00 | 6,250.00 | 6,250.00 | 255,300 |
| Apr 12, 2024 | 6,850.00 | 6,850.00 | 6,690.00 | 6,700.00 | 6,700.00 | 153,900 |
| Apr 11, 2024 | 6,750.00 | 6,930.00 | 6,730.00 | 6,770.00 | 6,770.00 | 76,700 |
| Apr 10, 2024 | 6,870.00 | 6,890.00 | 6,780.00 | 6,890.00 | 6,890.00 | 67,600 |
| Apr 09, 2024 | 6,800.00 | 6,870.00 | 6,720.00 | 6,860.00 | 6,860.00 | 168,600 |
| Apr 08, 2024 | 6,900.00 | 6,910.00 | 6,790.00 | 6,800.00 | 6,800.00 | 88,100 |
| Apr 05, 2024 | 6,890.00 | 6,980.00 | 6,710.00 | 6,890.00 | 6,890.00 | 129,300 |
| Apr 04, 2024 | 7,030.00 | 7,030.00 | 6,880.00 | 6,890.00 | 6,890.00 | 145,100 |
| Apr 03, 2024 | 7,030.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,970.00 | 96,600 |
| Apr 02, 2024 | 7,060.00 | 7,060.00 | 6,960.00 | 7,020.00 | 7,020.00 | 962,500 |
| Apr 01, 2024 | 7,090.00 | 7,110.00 | 7,050.00 | 7,060.00 | 7,060.00 | 128,000 |
| Mar 29, 2024 | 7,110.00 | 7,110.00 | 7,070.00 | 7,090.00 | 7,090.00 | 86,200 |
| Mar 28, 2024 | 7,140.00 | 7,200.00 | 7,080.00 | 7,100.00 | 7,100.00 | 188,200 |
| Mar 27, 2024 | 7,140.00 | 7,300.00 | 7,090.00 | 7,140.00 | 7,140.00 | 124,500 |
| Mar 26, 2024 | 7,140.00 | 7,140.00 | 7,030.00 | 7,090.00 | 7,090.00 | 139,400 |
| Mar 25, 2024 | 7,220.00 | 7,280.00 | 7,130.00 | 7,140.00 | 7,140.00 | 135,800 |
| Mar 22, 2024 | 7,340.00 | 7,340.00 | 7,200.00 | 7,220.00 | 7,220.00 | 168,500 |
| Mar 21, 2024 | 7,160.00 | 7,360.00 | 7,150.00 | 7,250.00 | 7,250.00 | 383,900 |
| Mar 20, 2024 | 7,240.00 | 7,240.00 | 7,100.00 | 7,160.00 | 7,160.00 | 101,400 |
| Mar 19, 2024 | 7,170.00 | 7,350.00 | 7,140.00 | 7,160.00 | 7,160.00 | 189,100 |
| Mar 18, 2024 | 7,100.00 | 7,140.00 | 6,900.00 | 7,100.00 | 7,100.00 | 399,500 |
| Mar 15, 2024 | 7,070.00 | 7,130.00 | 7,050.00 | 7,100.00 | 7,100.00 | 241,700 |
| Mar 14, 2024 | 7,090.00 | 7,170.00 | 7,080.00 | 7,090.00 | 7,090.00 | 157,800 |
| Mar 13, 2024 | 7,140.00 | 7,170.00 | 7,050.00 | 7,090.00 | 7,090.00 | 256,000 |
| Mar 12, 2024 | 7,080.00 | 7,150.00 | 7,050.00 | 7,080.00 | 7,080.00 | 107,800 |
| Mar 11, 2024 | 7,140.00 | 7,200.00 | 7,050.00 | 7,080.00 | 7,080.00 | 147,900 |
| Mar 08, 2024 | 7,160.00 | 7,180.00 | 7,010.00 | 7,140.00 | 7,140.00 | 210,900 |
| Mar 07, 2024 | 7,180.00 | 7,220.00 | 7,130.00 | 7,180.00 | 7,180.00 | 1,215,600 |
| Mar 06, 2024 | 7,240.00 | 7,270.00 | 7,160.00 | 7,180.00 | 7,180.00 | 125,800 |
| Mar 05, 2024 | 7,300.00 | 7,300.00 | 7,150.00 | 7,180.00 | 7,180.00 | 225,000 |
| Mar 04, 2024 | 7,200.00 | 7,310.00 | 7,180.00 | 7,300.00 | 7,300.00 | 420,700 |
| Mar 01, 2024 | 7,130.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | 137,400 |
| Feb 29, 2024 | 7,250.00 | 7,250.00 | 7,110.00 | 7,130.00 | 7,130.00 | 291,500 |
| Feb 28, 2024 | 7,480.00 | 7,480.00 | 7,220.00 | 7,250.00 | 7,250.00 | 285,600 |
| Feb 27, 2024 | 7,490.00 | 7,500.00 | 7,310.00 | 7,430.00 | 7,430.00 | 226,300 |
| Feb 26, 2024 | 7,300.00 | 7,480.00 | 7,210.00 | 7,400.00 | 7,400.00 | 473,500 |
| Feb 23, 2024 | 7,170.00 | 7,550.00 | 7,150.00 | 7,250.00 | 7,250.00 | 952,700 |
| Feb 22, 2024 | 7,150.00 | 7,190.00 | 7,090.00 | 7,120.00 | 7,120.00 | 509,900 |
| Feb 21, 2024 | 7,160.00 | 7,190.00 | 7,030.00 | 7,120.00 | 7,120.00 | 135,300 |
| Feb 20, 2024 | 7,320.00 | 7,320.00 | 7,120.00 | 7,200.00 | 7,200.00 | 155,700 |
| Feb 19, 2024 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 214,800 |
| Feb 16, 2024 | 6,970.00 | 7,010.00 | 6,970.00 | 6,990.00 | 6,990.00 | 161,700 |
| Feb 15, 2024 | 6,940.00 | 7,000.00 | 6,910.00 | 6,950.00 | 6,950.00 | 117,600 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 6,900.00 | 6,940.00 | 6,870.00 | 6,940.00 | 6,940.00 | 66,000 |
| Feb 06, 2024 | 6,900.00 | 6,990.00 | 6,860.00 | 6,920.00 | 6,920.00 | 68,100 |
| Feb 05, 2024 | 6,920.00 | 7,000.00 | 6,800.00 | 6,870.00 | 6,870.00 | 149,500 |
| Feb 02, 2024 | 6,900.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | 162,100 |
| Feb 01, 2024 | 6,900.00 | 7,000.00 | 6,870.00 | 6,870.00 | 6,870.00 | 56,800 |
| Jan 31, 2024 | 7,070.00 | 7,090.00 | 6,900.00 | 6,910.00 | 6,910.00 | 139,800 |
| Jan 30, 2024 | 6,880.00 | 7,100.00 | 6,850.00 | 7,070.00 | 7,070.00 | 221,500 |
| Jan 29, 2024 | 6,890.00 | 7,000.00 | 6,860.00 | 6,900.00 | 6,900.00 | 45,200 |
| Jan 26, 2024 | 6,980.00 | 6,980.00 | 6,890.00 | 6,890.00 | 6,890.00 | 44,200 |
| Jan 25, 2024 | 6,890.00 | 7,000.00 | 6,890.00 | 6,980.00 | 6,980.00 | 109,700 |
| Jan 24, 2024 | 6,900.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,880.00 | 77,000 |
| Jan 23, 2024 | 6,870.00 | 6,940.00 | 6,870.00 | 6,930.00 | 6,930.00 | 49,500 |
| Jan 22, 2024 | 6,940.00 | 6,950.00 | 6,870.00 | 6,940.00 | 6,940.00 | 79,100 |
| Jan 19, 2024 | 6,920.00 | 6,980.00 | 6,920.00 | 6,940.00 | 6,940.00 | 54,100 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 6,910.00 | 6,950.00 | 6,890.00 | 6,900.00 | 6,900.00 | 88,900 |
| Jan 16, 2024 | 6,910.00 | 6,920.00 | 6,850.00 | 6,920.00 | 6,920.00 | 92,100 |
| Jan 15, 2024 | 6,860.00 | 6,940.00 | 6,860.00 | 6,910.00 | 6,910.00 | 63,000 |
| Jan 12, 2024 | 6,910.00 | 6,940.00 | 6,840.00 | 6,850.00 | 6,850.00 | 229,100 |
| Jan 11, 2024 | 7,040.00 | 7,040.00 | 6,950.00 | 7,000.00 | 7,000.00 | 51,700 |
| Jan 10, 2024 | 7,010.00 | 7,070.00 | 6,980.00 | 6,980.00 | 6,980.00 | 199,700 |
| Jan 09, 2024 | 7,020.00 | 7,050.00 | 6,970.00 | 7,010.00 | 7,010.00 | 68,100 |
| Jan 08, 2024 | 7,100.00 | 7,100.00 | 7,000.00 | 7,020.00 | 7,020.00 | 187,400 |
| Jan 05, 2024 | 7,150.00 | 7,150.00 | 7,020.00 | 7,020.00 | 7,020.00 | 152,000 |
| Jan 04, 2024 | 7,120.00 | 7,150.00 | 7,010.00 | 7,050.00 | 7,050.00 | 67,100 |
| Jan 03, 2024 | 6,950.00 | 7,150.00 | 6,920.00 | 7,120.00 | 7,120.00 | 244,400 |
| Jan 02, 2024 | 7,000.00 | 7,010.00 | 6,940.00 | 6,940.00 | 6,940.00 | 70,200 |
| Jan 01, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 7,030.00 | 7,030.00 | 6,940.00 | 6,940.00 | 6,940.00 | 88,500 |
| Dec 28, 2023 | 7,000.00 | 7,030.00 | 6,940.00 | 7,030.00 | 7,030.00 | 144,300 |
| Dec 27, 2023 | 6,960.00 | 6,980.00 | 6,920.00 | 6,930.00 | 6,930.00 | 90,300 |
| Dec 26, 2023 | 6,950.00 | 6,970.00 | 6,910.00 | 6,910.00 | 6,910.00 | 124,100 |
| Dec 25, 2023 | 6,800.00 | 6,980.00 | 6,800.00 | 6,900.00 | 6,900.00 | 136,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.