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, October 31, 2025 1:12:09 PM - Markets open
VN-INDEX 1,652.55 -17.02/-1.02%
HNX-INDEX 267.03 +0.07/+0.03%
UPCOM-INDEX 113.60 +0.18/+0.16%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
56.70 +0.20/+0.35%
1:09:59 PM
Closing price on 10/24/2014
28.50 -1.30/-4.36%
Open 29.00
High 29.00
Low 28.50
Volume 3,230
Split-adjusted Price 8.09

Create Alert at: 53 59 62 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/24/2014 -1.30 / -4.36% 29.00 29.00 28.50 28.50 28.50 8.09 3,230
10/23/2014 +0.80 / +2.76% 29.80 29.80 29.00 29.80 29.80 8.46 510
10/22/2014 0.00 / 0.00% 29.00 29.00 29.00 29.00 29.00 8.23 0
10/21/2014 -0.50 / -1.69% 28.10 29.00 28.10 29.00 29.00 8.23 630
10/20/2014 0.00 / 0.00% 29.50 29.50 29.50 29.50 29.50 8.37 0
10/17/2014 +1.00 / +3.51% 29.50 29.50 29.50 29.50 29.50 8.37 10
10/16/2014 -0.50 / -1.72% 28.50 28.50 28.50 28.50 28.50 8.09 1,000
10/15/2014 -0.40 / -1.36% 28.50 29.00 28.50 29.00 29.00 8.23 8,120
10/14/2014 -0.10 / -0.34% 28.70 29.40 28.70 29.40 29.40 8.34 90
10/13/2014 -0.30 / -1.01% 28.40 29.50 28.40 29.50 29.50 8.37 50
10/10/2014 0.00 / 0.00% 29.90 29.90 29.80 29.80 29.80 8.46 20
10/9/2014 -0.20 / -0.67% 29.50 29.80 29.50 29.80 29.80 8.46 180
10/8/2014 0.00 / 0.00% 30.00 30.00 30.00 30.00 30.00 8.51 1,379,320
10/7/2014 +0.20 / +0.67% 29.70 30.00 29.70 30.00 30.00 8.51 110
10/6/2014 0.00 / 0.00% 29.30 29.80 29.10 29.80 29.80 8.46 2,810
10/3/2014 0.00 / 0.00% 29.10 29.80 29.10 29.80 29.80 8.46 1,320
10/2/2014 0.00 / 0.00% 29.80 29.80 29.00 29.80 29.80 8.46 1,230
10/1/2014 +0.80 / +2.76% 29.00 29.80 29.00 29.80 29.80 8.46 1,600
9/30/2014 0.00 / 0.00% 29.00 29.00 29.00 29.00 29.00 8.23 1,150
9/29/2014 0.00 / 0.00% 29.00 29.00 29.00 29.00 29.00 8.23 0
9/26/2014 -0.30 / -1.02% 29.00 29.10 29.00 29.00 29.00 8.23 1,900
9/25/2014 0.00 / 0.00% 29.40 29.40 29.30 29.30 29.30 8.32 4,210
9/24/2014 -0.10 / -0.34% 29.30 29.40 29.30 29.30 29.30 8.32 4,710
9/23/2014 0.00 / 0.00% 29.40 29.40 29.30 29.40 29.40 8.34 6,350
9/22/2014 -0.10 / -0.34% 29.60 30.00 29.40 29.40 29.40 8.34 5,470
9/19/2014 -0.30 / -1.01% 29.80 29.80 29.50 29.50 29.50 8.37 430
9/18/2014 -0.20 / -0.67% 30.00 30.00 29.30 29.80 29.80 8.46 2,110
9/17/2014 +0.70 / +2.39% 30.00 30.80 29.00 30.00 30.00 8.51 10,850
9/16/2014 0.00 / 0.00% 29.30 29.30 29.30 29.30 29.30 8.32 0
9/15/2014 -0.80 / -2.66% 29.30 29.30 29.30 29.30 29.30 8.32 1,460
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  1,004,500 8.19 -0.49%
ABS  111,200 2.99 1.36%
APC  1,600 7.60 0.00%
APH  97,300 6.62 -1.05%
APP  3,200 5.60 1.82%
BMP  56,700 169.80 0.47%
BRC  0 12.90 0.00%
BRR  0 18.50 0.00%
Market Update
Last updated at 1:10:01 PM
VN-INDEX 1,652.55 -17.02/-1.02%
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.