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 10:16:33 AM - Markets open
VN-INDEX 1,656.78 -12.79/-0.77%
HNX-INDEX 268.60 +1.64/+0.61%
UPCOM-INDEX 113.81 +0.39/+0.34%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
56.40 -0.10/-0.18%
10:14:23 AM
Closing price on 11/27/2014
28.10 -0.10/-0.35%
Open 28.10
High 28.10
Low 28.10
Volume 100
Split-adjusted Price 7.98

Create Alert at: 53 59 62 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/27/2014 -0.10 / -0.35% 28.10 28.10 28.10 28.10 28.10 7.98 100
11/26/2014 +1.20 / +4.44% 26.50 28.20 25.60 28.20 28.20 8.00 457,550
11/25/2014 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 7.66 600
11/24/2014 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 7.66 0
11/21/2014 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 7.66 0
11/20/2014 0.00 / 0.00% 27.30 27.30 27.00 27.00 27.00 7.66 400
11/19/2014 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 7.66 2,800
11/18/2014 -0.30 / -1.10% 27.00 27.00 27.00 27.00 27.00 7.66 1,010
11/17/2014 0.00 / 0.00% 27.30 27.30 27.30 27.30 27.30 7.75 1,200
11/14/2014 0.00 / 0.00% 27.30 27.30 27.20 27.30 27.30 7.75 1,680
11/13/2014 -0.20 / -0.73% 27.50 27.50 27.30 27.30 27.30 7.75 5,350
11/12/2014 -0.30 / -1.08% 27.60 27.60 27.40 27.50 27.50 7.81 5,300
11/11/2014 -0.50 / -1.77% 27.80 27.80 27.80 27.80 27.80 7.89 10
11/10/2014 +0.90 / +3.28% 28.30 28.30 28.30 28.30 28.30 8.03 20
11/7/2014 -0.60 / -2.14% 27.80 27.80 27.40 27.40 27.40 7.78 130
11/6/2014 -0.60 / -2.10% 27.10 28.00 27.10 28.00 28.00 7.95 1,620
11/5/2014 0.00 / 0.00% 28.60 28.60 28.60 28.60 28.60 8.12 10
11/4/2014 0.00 / 0.00% 28.60 28.60 28.60 28.60 28.60 8.12 0
11/3/2014 +0.30 / +1.06% 27.90 28.80 26.60 28.60 28.60 8.12 16,420
10/31/2014 -0.10 / -0.35% 27.20 28.30 27.20 28.30 28.30 8.03 1,410
10/30/2014 -0.30 / -1.05% 28.90 28.90 27.10 28.40 28.40 8.06 920
10/29/2014 +0.20 / +0.70% 28.80 28.80 28.10 28.70 28.70 8.15 860
10/28/2014 +1.20 / +4.40% 27.00 28.50 27.00 28.50 28.50 8.09 12,050
10/27/2014 -1.20 / -4.21% 28.50 29.00 27.30 27.30 27.30 7.75 16,090
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
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  696,900 8.24 0.12%
ABS  65,200 2.96 0.34%
APC  600 7.60 0.00%
APH  83,900 6.64 -0.75%
APP  3,000 5.50 0.00%
BMP  22,100 168.80 -0.12%
BRC  0 12.90 0.00%
BRR  0 18.50 0.00%
Market Update
Last updated at 10:15:00 AM
VN-INDEX 1,656.78 -12.79/-0.77%
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.