Saturday, November 9, 2024 6:53:36 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 12/21/2020
10.55 +0.05/+0.48%
Open 10.55
High 10.65
Low 10.45
Volume 1,471,330
Split-adjusted Price 7.20

Create Alert at: 5 5 5 ...
PHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/21/2020 +0.05 / +0.48% 10.55 10.65 10.45 10.55 10.55 7.20 1,471,330
12/18/2020 +0.20 / +1.94% 10.30 10.50 10.30 10.50 10.40 7.17 299,860
12/17/2020 -0.10 / -0.96% 10.30 10.40 10.15 10.30 10.27 7.03 220,940
12/16/2020 +0.15 / +1.46% 10.10 10.65 10.10 10.40 10.32 7.10 364,940
12/15/2020 -0.10 / -0.97% 10.35 10.40 10.10 10.25 10.25 7.00 327,910
12/14/2020 -0.30 / -2.82% 10.55 10.70 10.25 10.35 10.53 7.07 210,390
12/11/2020 0.00 / 0.00% 10.75 10.75 10.50 10.65 10.64 7.27 238,550
12/10/2020 0.00 / 0.00% 10.65 10.75 10.50 10.65 10.66 7.27 241,020
12/9/2020 +0.25 / +2.40% 10.40 10.70 10.40 10.65 10.53 7.27 361,000
12/8/2020 -0.15 / -1.42% 10.50 10.50 10.30 10.40 10.39 7.10 299,660
12/7/2020 +0.15 / +1.44% 10.40 10.55 10.25 10.55 10.41 7.20 193,980
12/4/2020 +0.15 / +1.46% 10.25 10.40 10.05 10.40 10.19 7.10 282,470
12/3/2020 0.00 / 0.00% 10.10 10.25 10.05 10.25 10.12 7.00 236,830
12/2/2020 0.00 / 0.00% 10.25 10.30 10.15 10.25 10.23 7.00 771,475
12/1/2020 +0.05 / +0.49% 10.10 10.30 10.10 10.25 10.21 7.00 240,950
11/30/2020 +0.10 / +0.99% 10.15 10.25 10.10 10.20 10.20 6.96 218,150
11/27/2020 +0.16 / +1.61% 9.95 10.10 9.94 10.10 9.98 6.90 284,330
11/26/2020 0.00 / 0.00% 9.95 9.95 9.79 9.94 9.86 6.79 158,240
11/25/2020 -0.06 / -0.60% 10.10 10.10 9.89 9.94 10.00 6.79 902,821
11/24/2020 -0.10 / -0.99% 10.15 10.15 9.93 10.00 10.09 6.83 800,346
11/23/2020 -0.20 / -1.94% 10.30 10.35 10.00 10.10 10.10 6.90 154,900
11/20/2020 0.00 / 0.00% 10.50 10.50 10.20 10.30 10.34 7.03 170,640
11/19/2020 +0.25 / +2.49% 10.05 10.30 9.95 10.30 10.17 7.03 303,740
11/18/2020 -0.05 / -0.50% 10.10 10.10 10.00 10.05 10.05 6.86 158,180
11/17/2020 +0.14 / +1.41% 9.99 10.10 9.95 10.10 10.00 6.90 224,340
11/16/2020 -0.02 / -0.20% 10.05 10.15 9.91 9.96 10.00 6.80 265,700
11/13/2020 +0.11 / +1.11% 9.88 9.98 9.85 9.98 9.89 6.81 182,890
11/12/2020 +0.10 / +1.02% 9.77 9.87 9.77 9.87 9.83 6.74 258,580
11/11/2020 -0.03 / -0.31% 9.82 9.82 9.76 9.77 9.78 6.67 203,640
11/10/2020 +0.01 / +0.10% 9.86 9.89 9.79 9.80 9.82 6.69 144,120
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.