Skip to main content
Phan Vu Ha Nam Concrete JSC (HOSE:FCM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,640.00
+20.00 (0.55%)
At close: Dec 3, 2025

HOSE:FCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,640.003,680.003,640.003,650.003,650.000.27%80,445
Dec 4, 20253,640.003,650.003,620.003,640.003,640.00-48,922
Dec 3, 20253,630.003,640.003,510.003,640.003,640.000.55%153,422
Dec 2, 20253,630.003,630.003,600.003,620.003,620.00-29,744
Dec 1, 20253,640.003,640.003,590.003,620.003,620.000.56%61,417
Nov 28, 20253,650.003,650.003,600.003,600.003,600.00-1.10%62,808
Nov 27, 20253,620.003,650.003,610.003,640.003,640.000.55%18,703
Nov 26, 20253,600.003,650.003,600.003,620.003,620.000.56%32,932
Nov 25, 20253,650.003,650.003,600.003,600.003,600.00-1.37%30,243
Nov 24, 20253,640.003,680.003,590.003,650.003,650.00-30,521
Nov 21, 20253,650.003,660.003,590.003,650.003,650.00-0.27%60,863
Nov 20, 20253,680.003,680.003,600.003,660.003,660.00-0.54%35,917
Nov 19, 20253,670.003,740.003,610.003,680.003,680.000.27%69,699
Nov 18, 20253,690.003,700.003,600.003,670.003,670.00-0.54%82,957
Nov 17, 20253,590.003,700.003,590.003,690.003,690.00-62,550
Nov 14, 20253,690.003,690.003,540.003,690.003,690.00-35,930
Nov 13, 20253,700.003,700.003,680.003,690.003,690.00-3,649
Nov 12, 20253,700.003,710.003,600.003,690.003,690.00-0.27%53,865
Nov 11, 20253,720.003,720.003,560.003,700.003,700.00-21,502
Nov 10, 20253,700.003,700.003,650.003,700.003,700.00-34,231
Nov 7, 20253,750.003,750.003,610.003,700.003,700.000.54%16,121
Nov 6, 20253,720.003,790.003,680.003,680.003,680.00-1.08%26,487
Nov 5, 20253,720.003,780.003,710.003,720.003,720.00-1.85%17,765
Nov 4, 20253,770.003,800.003,710.003,790.003,790.000.53%27,605
Nov 3, 20253,680.003,800.003,680.003,770.003,770.001.62%46,084
Oct 31, 20253,690.003,750.003,690.003,710.003,710.000.27%64,887
Oct 30, 20253,760.003,800.003,700.003,700.003,700.00-1.33%20,538
Oct 29, 20253,750.003,750.003,660.003,750.003,750.001.90%16,379
Oct 28, 20253,680.003,700.003,610.003,680.003,680.00-15,312
Oct 27, 20253,670.003,700.003,550.003,680.003,680.000.27%60,816
Oct 24, 20253,740.003,740.003,610.003,670.003,670.00-1.08%16,481
Oct 23, 20253,700.003,730.003,610.003,710.003,710.000.27%41,158
Oct 22, 20253,560.003,770.003,560.003,700.003,700.004.82%82,217
Oct 21, 20253,700.003,790.003,510.003,530.003,530.00-3.81%89,083
Oct 20, 20253,750.003,800.003,660.003,670.003,670.00-2.13%50,089
Oct 17, 20253,760.003,800.003,700.003,750.003,750.000.27%32,077
Oct 16, 20253,770.003,790.003,710.003,740.003,740.00-0.80%47,685
Oct 15, 20253,840.003,900.003,760.003,770.003,770.00-1.82%110,702
Oct 14, 20253,860.003,880.003,820.003,840.003,840.00-0.52%49,814
Oct 13, 20253,830.003,900.003,830.003,860.003,860.00-50,468
Oct 10, 20253,860.003,880.003,830.003,860.003,860.00-0.52%86,150
Oct 9, 20253,890.003,940.003,870.003,880.003,880.00-0.26%57,642
Oct 8, 20253,880.003,930.003,840.003,890.003,890.000.78%61,569
Oct 7, 20253,970.003,970.003,830.003,860.003,860.00-2.53%260,447
Oct 6, 20253,950.004,040.003,900.003,960.003,960.000.25%115,160
Oct 3, 20253,980.004,000.003,940.003,950.003,950.00-0.75%48,605
Oct 2, 20254,120.004,120.003,980.003,980.003,980.00-1.97%72,718
Oct 1, 20254,090.004,090.003,940.004,060.004,060.00-0.25%282,663
Sep 30, 20254,150.004,150.003,980.004,070.004,070.00-2.16%172,333
Sep 29, 20254,230.004,230.004,150.004,160.004,160.00-64,319