Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Wednesday, November 11, 2026 5:18:26 PM - Markets open
VN-INDEX 1,746.90 +3.83/+0.22%
HNX-INDEX 255.73 -0.53/-0.21%
UPCOM-INDEX 121.57 +0.16/+0.13%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
29.60 -0.05/-0.17%
3:09:21 PM
Closing price on 1/21/2015
24.60 +0.20/+0.82%
Open 25.00
High 25.50
Low 24.60
Volume 1,060
Split-adjusted Price 3.79

Create Alert at: 28 30 31 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/21/2015 +0.20 / +0.82% 25.00 25.50 24.60 24.60 24.60 3.79 1,060
1/20/2015 -1.60 / -6.15% 26.00 26.00 24.40 24.40 24.40 3.76 1,510
1/19/2015 +1.00 / +4.00% 26.00 26.00 26.00 26.00 26.00 4.00 6,000
1/16/2015 0.00 / 0.00% 25.00 25.00 25.00 25.00 25.00 3.85 0
1/15/2015 0.00 / 0.00% 25.50 25.50 25.00 25.00 25.00 3.85 9,000
1/14/2015 -0.50 / -1.96% 24.10 25.40 24.10 25.00 25.00 3.85 610
1/13/2015 0.00 / 0.00% 25.50 25.50 25.50 25.50 25.50 3.93 0
1/12/2015 +0.50 / +2.00% 24.80 25.50 24.80 25.50 25.50 3.93 5,630
1/9/2015 0.00 / 0.00% 25.00 25.00 25.00 25.00 25.00 3.85 2,260
1/8/2015 -0.90 / -3.47% 24.30 25.50 24.30 25.00 25.00 3.85 2,080
1/7/2015 +0.40 / +1.57% 25.50 26.80 25.50 25.90 25.90 3.99 4,560
1/6/2015 -1.40 / -5.20% 25.90 25.90 25.50 25.50 25.50 3.93 1,620
1/5/2015 +0.10 / +0.37% 26.90 26.90 26.90 26.90 26.90 4.14 10
12/31/2014 +1.60 / +6.35% 25.80 26.80 24.70 26.80 26.80 4.13 6,820
12/30/2014 -1.80 / -6.67% 25.20 25.20 25.20 25.20 25.20 3.88 10
12/29/2014 +1.50 / +5.88% 25.50 27.00 24.10 27.00 27.00 4.16 6,100
12/26/2014 +0.50 / +2.00% 25.00 25.50 25.00 25.50 25.50 3.93 4,690
12/25/2014 -0.90 / -3.47% 25.90 25.90 24.20 25.00 25.00 3.85 7,020
12/24/2014 +0.20 / +0.78% 25.70 25.90 25.70 25.90 25.90 3.99 1,600
12/23/2014 +1.60 / +6.64% 25.70 25.70 24.10 25.70 25.70 3.96 8,930
12/22/2014 0.00 / 0.00% 24.10 24.10 24.10 24.10 24.10 3.71 0
12/19/2014 -1.80 / -6.95% 24.50 24.50 24.10 24.10 24.10 3.71 1,260
12/18/2014 0.00 / 0.00% 25.90 25.90 25.90 25.90 25.90 3.99 100
12/17/2014 -0.60 / -2.26% 26.10 26.10 25.90 25.90 25.90 3.99 4,350
12/16/2014 -0.40 / -1.49% 26.50 26.50 26.20 26.50 26.50 4.08 1,320
12/15/2014 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 4.14 0
12/12/2014 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 4.14 0
12/11/2014 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 4.14 10
12/10/2014 -0.10 / -0.37% 25.80 26.90 25.80 26.90 26.90 4.14 1,160
12/9/2014 0.00 / 0.00% 27.00 27.00 25.30 27.00 27.00 4.16 1,710
PHR News
28/10 PHR: Update Internal Regulations on Corporate Governance
27/10 PHR: Announcement of the change of listing
27/10 PHR: Update Regulations on the Operation of the BOD
23/10 PHR: The Board Resolution No. 64 dated October 22, 2026
23/10 PHR: Change in personnel
Related Companies
Volume Price Change
AAA  1,084,300 6.97 -0.14%
ABS  41,000 2.86 -0.69%
APC  100 5.50 0.00%
APH  115,900 7.04 0.14%
APP  1,400 3.80 0.00%
BMP  36,300 130.50 -0.61%
BQP  700 11.60 -11.45%
BRC  0 11.40 0.00%
BRR  0 16.90 0.00%
Market Update
Last updated at 3:10:00 PM
VN-INDEX 1,746.90 +3.83/+0.22%
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.