Tuesday, June 25, 2024 12:42:31 PM - Markets open
VN-INDEX 1,251.96 -2.16/-0.17%
HNX-INDEX 239.28 -0.46/-0.19%
UPCOM-INDEX 98.73 -0.33/-0.33%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
59.20 +0.20/+0.34%
12:35:01 PM
Closing price on 11/1/2023
43.05 +1.25/+2.99%
Open 42.10
High 43.05
Low 41.80
Volume 234,100
Split-adjusted Price 43.05

Create Alert at: 56 62 65 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/1/2023 +1.25 / +2.99% 42.10 43.05 41.80 43.05 42.29 43.05 234,100
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
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
20/06 PHR: Receiving resignation letter
05/06 PHR: Holding AGM 2024
03/06 PHR: BOD resolution dated May 30, 2024
Related Companies
Volume Price Change
AAA  809,500 11.20 0.00%
ABS  90,300 5.25 -0.19%
APC  2,000 7.80 2.63%
APH  304,400 9.24 -0.32%
APP  700 14.50 11.54%
BMP  96,200 105.20 0.10%
BRC  800 14.60 -1.02%
BRR  100 18.10 0.00%
CSV  191,800 69.00 0.15%
Market Update
Last updated at 12:34:59 PM
VN-INDEX 1,251.96 -2.16/-0.17%
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.