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
Friday, September 12, 2025 5:24:04 AM - Markets open
VN-INDEX 1,657.75 +14.49/+0.88%
HNX-INDEX 274.18 -0.42/-0.15%
UPCOM-INDEX 110.10 -0.27/-0.24%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
57.00 +1.70/+3.07%
3:09:20 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 6.98

Create Alert at: 54 60 63 ...
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 6.98 1,060
1/20/2015 -1.60 / -6.15% 26.00 26.00 24.40 24.40 24.40 6.93 1,510
1/19/2015 +1.00 / +4.00% 26.00 26.00 26.00 26.00 26.00 7.38 6,000
1/16/2015 0.00 / 0.00% 25.00 25.00 25.00 25.00 25.00 7.10 0
1/15/2015 0.00 / 0.00% 25.50 25.50 25.00 25.00 25.00 7.10 9,000
1/14/2015 -0.50 / -1.96% 24.10 25.40 24.10 25.00 25.00 7.10 610
1/13/2015 0.00 / 0.00% 25.50 25.50 25.50 25.50 25.50 7.24 0
1/12/2015 +0.50 / +2.00% 24.80 25.50 24.80 25.50 25.50 7.24 5,630
1/9/2015 0.00 / 0.00% 25.00 25.00 25.00 25.00 25.00 7.10 2,260
1/8/2015 -0.90 / -3.47% 24.30 25.50 24.30 25.00 25.00 7.10 2,080
1/7/2015 +0.40 / +1.57% 25.50 26.80 25.50 25.90 25.90 7.35 4,560
1/6/2015 -1.40 / -5.20% 25.90 25.90 25.50 25.50 25.50 7.24 1,620
1/5/2015 +0.10 / +0.37% 26.90 26.90 26.90 26.90 26.90 7.64 10
12/31/2014 +1.60 / +6.35% 25.80 26.80 24.70 26.80 26.80 7.61 6,820
12/30/2014 -1.80 / -6.67% 25.20 25.20 25.20 25.20 25.20 7.15 10
12/29/2014 +1.50 / +5.88% 25.50 27.00 24.10 27.00 27.00 7.66 6,100
12/26/2014 +0.50 / +2.00% 25.00 25.50 25.00 25.50 25.50 7.24 4,690
12/25/2014 -0.90 / -3.47% 25.90 25.90 24.20 25.00 25.00 7.10 7,020
12/24/2014 +0.20 / +0.78% 25.70 25.90 25.70 25.90 25.90 7.35 1,600
12/23/2014 +1.60 / +6.64% 25.70 25.70 24.10 25.70 25.70 7.29 8,930
12/22/2014 0.00 / 0.00% 24.10 24.10 24.10 24.10 24.10 6.84 0
12/19/2014 -1.80 / -6.95% 24.50 24.50 24.10 24.10 24.10 6.84 1,260
12/18/2014 0.00 / 0.00% 25.90 25.90 25.90 25.90 25.90 7.35 100
12/17/2014 -0.60 / -2.26% 26.10 26.10 25.90 25.90 25.90 7.35 4,350
12/16/2014 -0.40 / -1.49% 26.50 26.50 26.20 26.50 26.50 7.52 1,320
12/15/2014 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 7.64 0
12/12/2014 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 7.64 0
12/11/2014 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 7.64 10
12/10/2014 -0.10 / -0.37% 25.80 26.90 25.80 26.90 26.90 7.64 1,160
12/9/2014 0.00 / 0.00% 27.00 27.00 25.30 27.00 27.00 7.66 1,710
PHR News
29/04 PHR: Record date for AGM 2025
24/04 PHR: BOD resolution on holding AGM 2025
11/04 PHR: Annual Report 2024
27/03 PHR: Change in personnel
27/02 PHR: BOD resolution dated February 26, 2025
Related Companies
Volume Price Change
AAA  2,394,500 7.98 -0.99%
ABS  114,700 3.73 -0.53%
APC  2,400 8.10 2.53%
APH  668,300 6.64 -1.63%
APP  11,400 5.70 1.79%
BMP  75,300 151.50 2.02%
BRC  3,100 12.85 0.39%
BRR  4,400 17.60 0.00%
CSV  532,300 32.55 -0.61%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,657.75 +14.49/+0.88%
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.