Friday, March 29, 2024 8:37:59 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
63.90 +0.30/+0.47%
3:05:00 PM
Closing price on 3/29/2024
63.90 +0.30/+0.47%
Open 64.00
High 65.90
Low 63.80
Volume 952,600
Split-adjusted Price 63.90

Create Alert at: 60 66 69 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/29/2024 +0.30 / +0.47% 64.00 65.90 63.80 63.90 64.38 63.90 952,600
3/28/2024 -0.50 / -0.78% 64.10 64.40 63.50 63.60 63.90 63.60 550,300
3/27/2024 0.00 / 0.00% 64.10 64.50 63.10 64.10 63.76 64.10 327,500
3/26/2024 +1.60 / +2.56% 63.00 64.80 62.30 64.10 63.67 64.10 670,800
3/25/2024 -1.50 / -2.34% 63.50 64.80 62.20 62.50 63.26 62.50 430,000
3/22/2024 +0.10 / +0.16% 63.50 64.50 62.50 64.00 63.18 64.00 1,321,500
3/21/2024 -0.10 / -0.16% 64.10 64.20 62.70 63.90 63.42 63.90 746,300
3/20/2024 -0.50 / -0.78% 64.50 64.50 62.40 64.00 63.15 64.00 601,600
3/19/2024 +4.00 / +6.61% 60.60 64.50 60.00 64.50 63.27 64.50 1,790,600
3/18/2024 -0.80 / -1.31% 62.10 62.20 58.00 60.50 59.74 60.50 1,484,600
3/15/2024 +2.40 / +4.07% 58.90 62.80 58.90 61.30 61.26 61.30 1,318,400
3/14/2024 -1.10 / -1.83% 59.80 60.20 58.60 58.90 59.17 58.90 1,395,600
3/13/2024 -0.30 / -0.50% 60.10 61.20 59.70 60.00 60.25 60.00 1,074,100
3/12/2024 +1.50 / +2.55% 58.80 61.80 58.20 60.30 60.18 60.30 1,026,500
3/11/2024 +2.60 / +4.63% 56.20 60.10 56.20 58.80 58.69 58.80 1,827,100
3/8/2024 +1.10 / +2.00% 55.50 56.60 54.80 56.20 55.76 56.20 1,023,200
3/7/2024 -0.10 / -0.18% 55.20 55.80 54.90 55.10 55.24 55.10 664,400
3/6/2024 -0.80 / -1.43% 56.00 56.00 55.00 55.20 55.44 55.20 545,700
3/5/2024 -0.50 / -0.88% 56.50 56.60 55.90 56.00 56.19 56.00 433,900
3/4/2024 +0.10 / +0.18% 56.70 57.30 56.20 56.50 56.75 56.50 891,700
3/1/2024 +0.70 / +1.26% 55.60 56.50 55.50 56.40 55.93 56.40 566,400
2/29/2024 -1.10 / -1.94% 57.20 57.20 55.30 55.70 55.68 55.70 750,000
2/28/2024 +0.40 / +0.71% 56.40 57.50 56.20 56.80 56.89 56.80 433,200
2/27/2024 +0.70 / +1.26% 56.70 56.80 55.90 56.40 56.21 56.40 430,900
2/26/2024 +0.60 / +1.09% 55.10 56.60 55.10 55.70 55.80 55.70 727,100
2/23/2024 -1.30 / -2.30% 56.50 56.80 55.00 55.10 55.86 55.10 564,600
2/22/2024 0.00 / 0.00% 56.80 57.30 56.10 56.40 56.68 56.40 348,600
2/21/2024 +0.40 / +0.71% 56.40 56.80 55.70 56.40 56.20 56.40 435,500
2/20/2024 -0.20 / -0.36% 56.20 56.40 55.20 56.00 55.76 56.00 511,300
2/19/2024 +0.90 / +1.63% 55.90 58.00 55.50 56.20 56.76 56.20 874,300
PHR News
03/12 PHR: Giải trình chênh lệch lợi nhuận sau thuế HN năm 2023 kiểm toán so với năm 2022
03/12 PHR: Nghị quyết HĐQT phiên họp lần 1 năm 2024
21/03 PHR: Notification insider transaction
14/03 PHR: BOD resolution dated March 11, 2024
18/12 PHR: Resolution on the AGM 2023
Related Companies
Volume Price Change
AAA  5,759,900 11.20 1.36%
ABS  314,300 5.70 -0.18%
APC  11,300 7.00 -1.27%
APH  1,254,900 8.19 2.63%
APP  300 4.50 0.00%
BMP  260,100 110.00 -2.65%
BRC  1,600 13.95 0.36%
BRR  1,500 20.00 0.50%
CSV  1,757,400 64.80 6.23%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
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.