HOSE · PHC · stock
Phuc Hung Holdings Construction Joint Stock Company (PHC) stock price history
Every HOSE trading session of Phuc Hung Holdings Construction Joint Stock Company from Nov 5, 2009 to Sep 28, 2026: 4,018 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHC adjusted close, 2009 to 2026
- ₫15,640
- All time high, 2021
- ₫5,260
- 52 week high, ₫3,350 low
- 4,018
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
PHC key facts
- Phuc Hung Holdings Construction Joint Stock Company (PHC) closed at ₫3,710 on Sep 28, 2026 on HOSE.
- PHC's all time high close is ₫15,640, set on Sep 1, 2021; its all time low close is ₫670.00 on May 15, 2013.
- PHC's 52 week range is ₫3,350 to ₫5,260.
- PHC returned -26.7% over the year to Sep 28, 2026 and -62.1% over five years.
- Over ten years PHC returned +75%, +5.8% a year compounded.
- PHC's deepest drawdown was -88.8% from Jun 3, 2010 to May 15, 2013.
- DataCedar holds 4,018 daily sessions of PHC history from Nov 5, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PHC price chart, 2009 to 2026
PHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | -8.4% |
| 6 months | -6.8% |
| Year to date | -14.5% |
| 1 year | -26.7% |
| 3 years | -41.6% |
| 5 years | -62.1% |
| 10 years | +75.0% |
| Since Nov 5, 2009 | -2.6% |
| Compound annual growth, 16.9 years | -0.2% |
PHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫15,640 on Sep 1, 2021
- All time low close
- ₫670.00 on May 15, 2013
- 52 week high
- ₫5,260 on Oct 7, 2025
- 52 week low
- ₫3,350 on Sep 4, 2026
- Deepest drawdown
- -88.8% from Jun 3, 2010 to May 15, 2013, recovered Jun 8, 2017
- Best single session
- +12.1% on Dec 30, 2011
- Worst single session
- -15.1% on Jul 1, 2013
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2017, +135%
- Worst calendar year
- 2022, -63%
PHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 5, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫4,380 | ₫4,590 | ₫3,350 | ₫3,710 | -14.5% | 6.5M | 180 |
| 2025 | ₫4,990 | ₫5,810 | ₫3,840 | ₫4,340 | -13.0% | 28.2M | 249 |
| 2024 | ₫5,660 | ₫6,110 | ₫4,250 | ₫4,990 | -11.1% | 24.8M | 250 |
| 2023 | ₫4,680 | ₫9,180 | ₫4,410 | ₫5,610 | +20.1% | 79.5M | 249 |
| 2022 | ₫12,700 | ₫15,020 | ₫3,730 | ₫4,670 | -63.1% | 99.4M | 249 |
| 2021 | ₫7,580 | ₫15,820 | ₫5,890 | ₫12,670 | +68.5% | 158M | 250 |
| 2020 | ₫6,200 | ₫7,760 | ₫5,000 | ₫7,520 | +21.9% | 34.4M | 252 |
| 2019 | ₫5,960 | ₫7,110 | ₫5,460 | ₫6,170 | +4.0% | 55.8M | 250 |
| 2018 | ₫6,430 | ₫8,870 | ₫5,860 | ₫5,930 | -7.2% | 68.8M | 244 |
| 2017 | ₫2,790 | ₫6,720 | ₫2,690 | ₫6,390 | +134.9% | 69.7M | 250 |
| 2016 | ₫1,870 | ₫3,400 | ₫1,640 | ₫2,720 | +45.5% | 15.1M | 247 |
| 2015 | ₫1,390 | ₫2,260 | ₫1,230 | ₫1,870 | +34.5% | 8.5M | 238 |
| 2014 | ₫840.00 | ₫1,800 | ₫840.00 | ₫1,390 | +49.5% | 2.3M | 213 |
| 2013 | ₫980.00 | ₫1,050 | ₫630.00 | ₫930.00 | -5.1% | 996.9K | 188 |
| 2012 | ₫1,320 | ₫1,840 | ₫740.00 | ₫980.00 | -24.6% | 2.1M | 200 |
| 2011 | ₫3,100 | ₫3,340 | ₫1,120 | ₫1,300 | -57.2% | 3.5M | 224 |
| 2010 | ₫3,100 | ₫6,100 | ₫2,440 | ₫3,040 | 0.0% | 13.5M | 244 |
| 2009 | ₫3,910 | ₫4,330 | ₫2,420 | ₫3,040 | n/a | 851.5K | 41 |
PHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫3,710 | +4.8% |
| August 2026 | ₫3,540 | +0.3% |
| July 2026 | ₫3,530 | -13.7% |
| June 2026 | ₫4,090 | -3.1% |
| May 2026 | ₫4,220 | -4.3% |
| April 2026 | ₫4,410 | +10.5% |
| March 2026 | ₫3,990 | -5.9% |
| February 2026 | ₫4,240 | +2.4% |
| January 2026 | ₫4,140 | -4.6% |
| December 2025 | ₫4,340 | -1.6% |
| November 2025 | ₫4,410 | -1.1% |
| October 2025 | ₫4,460 | -11.3% |
About the PHC data
Daily bars. 4,018 sessions from Nov 5, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PGC Petrolimex Gas Corporation - JSC
- PGD Petro Viet Nam Low Pressure GAS Distribution Joint Stock Company
- PGI Petrolimex Insurance Corporation
- PGV Power Generation Joint Stock Company
- PHR Phuoc Hoa Rubber Joint Stock Company
- PIT Petrolimex International Trading Joint Stock Company
- PJT Petrolimex Joint Stock Tanker Company
- PLP Pha Le Plastics Manufacturing and Technology Joint Stock Company
Common questions
PHC share price history
