Sunday, November 10, 2024 2:43:34 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Phuc Hung Holdings Construction Joint Stock Company (PHC : HOSE)
Industrials : Heavy Construction
5.64 -0.01/-0.18%
3:05:02 PM
Closing price on 12/17/2019
11.00 0.00/0.00%
Open 11.05
High 11.10
Low 10.80
Volume 108,010
Split-adjusted Price 6.85

Create Alert at: 5 5 5 ...
PHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/17/2019 0.00 / 0.00% 11.05 11.10 10.80 11.00 10.97 6.85 108,010
12/16/2019 0.00 / 0.00% 10.90 11.00 10.80 11.00 10.93 6.85 487,740
12/13/2019 0.00 / 0.00% 11.05 11.20 10.95 11.00 11.06 6.85 208,970
12/12/2019 0.00 / 0.00% 11.05 11.05 10.90 11.00 11.00 6.85 150,250
12/11/2019 -0.20 / -1.79% 11.05 11.15 10.70 11.00 10.94 6.85 302,810
12/10/2019 -0.10 / -0.88% 11.20 11.35 11.20 11.20 11.24 6.98 65,640
12/9/2019 -0.05 / -0.44% 11.40 11.40 11.15 11.30 11.34 7.04 117,580
12/6/2019 +0.05 / +0.44% 11.30 11.35 11.20 11.35 11.29 7.07 110,530
12/5/2019 -0.05 / -0.44% 11.40 11.40 11.15 11.30 11.28 7.04 159,710
12/4/2019 0.00 / 0.00% 11.35 11.40 11.30 11.35 11.32 7.07 75,940
12/3/2019 +0.05 / +0.44% 11.00 11.65 11.00 11.35 11.34 7.07 151,450
12/2/2019 -0.10 / -0.88% 11.55 11.60 11.20 11.30 11.41 7.04 184,320
11/29/2019 -0.05 / -0.44% 11.50 11.50 11.35 11.40 11.44 7.10 132,050
11/28/2019 -0.05 / -0.43% 11.55 11.55 11.35 11.45 11.44 7.13 87,160
11/27/2019 0.00 / 0.00% 11.55 11.70 11.45 11.50 11.54 7.16 147,370
11/26/2019 -0.05 / -0.43% 11.60 11.65 11.50 11.50 11.54 7.16 116,370
11/25/2019 -0.05 / -0.43% 11.60 11.65 11.35 11.55 11.49 7.19 186,480
11/22/2019 -0.20 / -1.69% 11.90 11.95 11.55 11.60 11.75 7.23 244,690
11/21/2019 -0.15 / -1.26% 11.75 11.90 11.60 11.80 11.80 7.35 647,664
11/20/2019 0.00 / 0.00% 11.95 11.95 11.80 11.95 11.88 7.44 230,550
11/19/2019 +0.05 / +0.42% 11.90 11.95 11.80 11.95 11.88 7.44 173,430
11/18/2019 0.00 / 0.00% 11.90 12.05 11.80 11.90 11.90 7.41 158,360
11/15/2019 -0.05 / -0.42% 11.90 12.00 11.80 11.90 11.88 7.41 151,630
11/14/2019 0.00 / 0.00% 12.00 12.05 11.85 11.95 11.95 7.44 172,630
11/13/2019 0.00 / 0.00% 12.00 12.05 11.95 11.95 11.96 7.44 114,890
11/12/2019 -0.05 / -0.42% 11.90 12.00 11.90 11.95 11.93 7.44 219,050
11/11/2019 +0.05 / +0.42% 12.10 12.10 11.80 12.00 11.96 7.47 390,520
11/8/2019 +0.05 / +0.42% 11.75 12.00 11.75 11.95 11.88 7.44 254,550
11/7/2019 -0.05 / -0.42% 11.80 12.00 11.80 11.90 11.88 7.41 146,380
11/6/2019 -0.10 / -0.83% 12.05 12.05 11.80 11.95 11.92 7.44 215,410
PHC News
08/11 PHC: Change in personnel
24/10 PHC: Change in personnel
13/09 PHC: Notice of the record date for the 2023 cash dividend payment
13/09 PHC: Notice of dissolution of Mien Nam Branch
11/09 PHC: Record date for cash dividend payment in 2023
Related Companies
Volume Price Change
ACS  0 6.70 0.00%
ALV  3,000 6.00 0.00%
AMS  57,700 9.70 0.00%
ATB  10,000 0.60 0.00%
BAX  5,500 39.40 3.68%
BCE  96,700 6.12 0.00%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.