Sunday, June 16, 2024 10:49:24 PM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
61.00 -1.40/-2.24%
3:04:59 PM
Closing price on 10/31/2023
41.80 -2.20/-5.00%
Open 44.00
High 44.05
Low 41.80
Volume 462,400
Split-adjusted Price 41.80

Create Alert at: 58 64 67 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/31/2023 -2.20 / -5.00% 44.00 44.05 41.80 41.80 42.96 41.80 462,400
10/30/2023 -0.85 / -1.90% 44.85 45.40 44.00 44.00 44.74 44.00 297,400
10/27/2023 -0.40 / -0.88% 45.80 45.80 43.60 44.85 45.06 44.85 319,300
10/26/2023 -3.15 / -6.51% 47.50 47.85 45.05 45.25 45.80 45.25 765,900
10/25/2023 +0.35 / +0.73% 48.10 48.50 48.00 48.40 48.23 48.40 208,300
10/24/2023 +1.20 / +2.56% 46.95 48.40 46.95 48.05 47.75 48.05 359,600
10/23/2023 -0.75 / -1.58% 47.60 47.90 46.65 46.85 47.12 46.85 190,100
10/20/2023 +0.80 / +1.71% 46.50 47.60 45.50 47.60 46.55 47.60 460,400
10/19/2023 -1.10 / -2.30% 48.00 48.00 46.75 46.80 47.17 46.80 345,500
10/18/2023 -1.10 / -2.24% 49.90 49.90 46.40 47.90 48.36 47.90 663,100
10/17/2023 -2.10 / -4.11% 51.30 51.90 49.00 49.00 50.85 49.00 561,300
10/16/2023 +0.30 / +0.59% 51.50 52.30 50.90 51.10 51.60 51.10 679,000
10/13/2023 +1.40 / +2.83% 49.20 50.80 49.15 50.80 49.98 50.80 537,100
10/12/2023 -0.10 / -0.20% 49.85 50.60 49.40 49.40 49.99 49.40 380,300
10/11/2023 +1.00 / +2.06% 48.70 49.80 48.45 49.50 49.24 49.50 326,700
10/10/2023 +0.05 / +0.10% 48.95 48.95 48.50 48.50 48.72 48.50 334,800
10/9/2023 -0.10 / -0.21% 48.50 48.80 48.25 48.45 48.53 48.45 286,000
10/6/2023 +0.90 / +1.89% 47.30 48.55 47.10 48.55 47.93 48.55 187,200
10/5/2023 +0.55 / +1.17% 47.50 48.85 47.00 47.65 48.15 47.65 445,800
10/4/2023 +0.50 / +1.07% 46.00 47.70 46.00 47.10 46.87 47.10 239,600
10/3/2023 -1.40 / -2.92% 47.10 47.80 46.20 46.60 47.10 46.60 410,400
10/2/2023 +0.60 / +1.27% 47.40 48.40 47.05 48.00 47.98 48.00 136,400
9/29/2023 -0.30 / -0.63% 48.50 48.50 47.30 47.40 47.80 47.40 304,700
9/28/2023 -0.30 / -0.63% 48.00 48.40 47.30 47.70 47.74 47.70 243,200
9/27/2023 +1.30 / +2.78% 46.70 48.00 46.10 48.00 46.98 48.00 476,700
9/26/2023 -0.80 / -1.68% 47.50 48.60 46.70 46.70 47.56 46.70 553,100
9/25/2023 -3.50 / -6.86% 50.60 51.80 47.45 47.50 49.25 47.50 937,000
9/22/2023 -1.70 / -3.23% 52.00 52.50 50.30 51.00 51.27 51.00 872,500
9/21/2023 -0.50 / -0.94% 53.20 53.60 52.50 52.70 52.97 52.70 537,900
9/20/2023 +3.30 / +6.61% 49.90 53.20 49.65 53.20 51.94 53.20 1,439,700
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
05/06 PHR: Holding AGM 2024
03/06 PHR: BOD resolution dated May 30, 2024
13/05 PHR: Record date for Annual General Meeting 2024
Related Companies
Volume Price Change
AAA  7,863,700 11.10 -2.63%
ABS  520,900 5.40 -0.74%
APC  3,400 7.50 4.17%
APH  4,501,000 9.21 -6.97%
APP  3,900 14.00 -11.39%
BMP  160,200 107.00 0.00%
BRC  4,500 14.40 -2.04%
BRR  300 19.00 0.00%
CSV  1,833,400 69.10 -4.29%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.