Tuesday, November 26, 2024 1:05:46 AM - Markets closed
VN-INDEX 1,234.70 +6.60/+0.54%
HNX-INDEX 222.25 +0.96/+0.43%
UPCOM-INDEX 91.82 +0.12/+0.13%
Phuc Hung Holdings Construction Joint Stock Company (PHC : HOSE)
Industrials : Heavy Construction
5.54 +0.11/+2.03%
3:05:01 PM
Closing price on 12/28/2021
18.35 +0.70/+3.97%
Open 17.70
High 18.65
Low 17.65
Volume 1,420,500
Split-adjusted Price 15.30

Create Alert at: 5 5 5 ...
PHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/28/2021 +0.70 / +3.97% 17.70 18.65 17.65 18.35 18.22 15.30 1,420,500
12/27/2021 -0.15 / -0.84% 17.80 17.80 17.30 17.65 17.53 14.71 569,400
12/24/2021 +0.20 / +1.14% 17.55 18.15 16.90 17.80 17.69 14.84 1,310,387
12/23/2021 +0.20 / +1.15% 17.85 18.10 16.70 17.60 17.57 14.67 854,383
12/22/2021 +1.10 / +6.75% 16.50 17.40 16.05 17.40 16.98 14.50 1,391,485
12/21/2021 +0.05 / +0.31% 16.25 16.40 16.05 16.30 16.21 13.59 357,200
12/20/2021 -0.40 / -2.40% 16.70 16.70 16.00 16.25 16.33 13.55 324,300
12/17/2021 +0.35 / +2.15% 16.15 16.85 16.15 16.65 16.42 13.88 511,344
12/16/2021 -0.10 / -0.61% 16.40 16.40 16.10 16.30 16.23 13.59 197,100
12/15/2021 -0.05 / -0.30% 16.35 16.55 16.30 16.40 16.40 13.67 408,607
12/14/2021 -0.25 / -1.50% 16.85 16.85 16.40 16.45 16.58 13.71 298,100
12/13/2021 +0.20 / +1.21% 16.40 16.95 16.40 16.70 16.71 13.92 310,700
12/10/2021 +0.70 / +4.43% 15.70 16.90 15.70 16.50 16.52 13.75 510,200
12/9/2021 -0.10 / -0.63% 15.60 16.20 15.60 15.80 15.87 13.17 505,200
12/8/2021 -0.25 / -1.55% 16.30 16.40 15.90 15.90 16.18 13.25 227,500
12/7/2021 +0.60 / +3.86% 15.90 16.15 15.50 16.15 15.69 13.46 1,010,100
12/6/2021 -1.15 / -6.89% 16.70 16.70 15.55 15.55 15.90 12.96 923,400
12/3/2021 -0.65 / -3.75% 17.35 17.60 16.60 16.70 17.02 13.92 551,000
12/2/2021 -0.05 / -0.29% 17.35 17.90 17.30 17.35 17.48 14.46 435,300
12/1/2021 -0.30 / -1.69% 17.50 17.70 17.20 17.40 17.40 14.50 340,100
11/30/2021 -0.20 / -1.12% 18.20 18.20 17.50 17.70 17.79 14.76 425,800
11/29/2021 +0.90 / +5.29% 16.40 18.00 16.40 17.90 17.19 14.92 748,086
11/26/2021 -0.50 / -2.86% 17.15 17.50 16.80 17.00 16.99 14.17 527,600
11/25/2021 +0.20 / +1.16% 17.30 17.60 16.45 17.50 17.02 14.59 704,600
11/24/2021 -0.10 / -0.57% 18.00 18.30 17.30 17.30 17.86 14.42 1,081,000
11/23/2021 +0.10 / +0.58% 16.50 17.50 16.20 17.40 16.95 14.50 747,600
11/22/2021 -1.30 / -6.99% 18.60 18.60 17.30 17.30 17.96 14.42 888,300
11/19/2021 -0.15 / -0.80% 20.00 20.00 18.00 18.60 19.19 15.51 1,815,700
11/18/2021 +0.80 / +4.46% 17.95 18.90 17.95 18.75 18.51 15.63 2,115,200
11/17/2021 +0.45 / +2.57% 17.60 18.10 17.55 17.95 17.84 14.96 755,600
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  100 9.60 14.29%
ALV  2,300 5.70 0.00%
AMS  4,700 9.40 0.00%
ATB  0 0.60 0.00%
BAX  700 37.10 -5.84%
BCE  64,600 6.80 0.15%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,234.70 +6.60/+0.54%
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.