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
Thursday, July 10, 2025 11:01:06 AM - Markets open
VN-INDEX 1,445.47 +14.15/+0.99%
HNX-INDEX 239.35 +0.72/+0.30%
UPCOM-INDEX 102.46 -0.04/-0.04%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
61.90 +0.40/+0.65%
10:59:58 AM
Closing price on 2/1/2021
56.30 -2.10/-3.60%
Open 58.40
High 58.40
Low 55.00
Volume 858,500
Split-adjusted Price 44.06

Create Alert at: 58 64 67 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/1/2021 -2.10 / -3.60% 58.40 58.40 55.00 56.30 56.59 44.06 858,500
1/29/2021 0.00 / 0.00% 54.40 58.40 54.40 58.40 56.42 45.70 1,783,700
1/28/2021 -4.30 / -6.86% 58.40 59.40 58.40 58.40 58.40 45.70 1,530,400
1/27/2021 -1.30 / -2.03% 61.00 63.10 59.60 62.70 60.73 49.07 1,409,700
1/26/2021 -1.40 / -2.14% 65.30 65.30 60.90 64.00 63.02 50.09 826,200
1/25/2021 -0.50 / -0.76% 66.00 66.40 64.80 65.40 65.40 51.18 894,800
1/22/2021 -1.80 / -2.66% 67.00 67.50 65.40 65.90 66.39 51.57 1,361,800
1/21/2021 +0.30 / +0.45% 67.40 67.80 65.50 67.70 66.60 52.98 1,285,800
1/20/2021 -0.10 / -0.15% 67.50 68.00 63.00 67.40 65.26 52.75 1,103,900
1/19/2021 -3.00 / -4.26% 70.50 70.50 65.60 67.50 67.35 52.83 1,096,500
1/18/2021 +0.20 / +0.28% 71.10 72.00 69.10 70.50 70.62 55.17 1,400,000
1/15/2021 +1.00 / +1.44% 69.30 70.30 68.40 70.30 69.31 55.02 1,181,600
1/14/2021 -0.20 / -0.29% 69.50 69.50 68.20 69.30 68.71 54.23 822,500
1/13/2021 -0.40 / -0.57% 69.50 69.80 68.30 69.50 69.08 54.39 1,114,900
1/12/2021 +2.20 / +3.25% 70.00 70.40 69.00 69.90 69.69 54.70 1,508,500
1/11/2021 +2.20 / +3.36% 66.20 68.00 66.20 67.70 66.76 52.98 1,669,000
1/8/2021 +1.10 / +1.71% 64.40 66.30 64.40 65.50 65.20 51.26 1,720,800
1/7/2021 -0.50 / -0.77% 65.20 65.20 64.10 64.40 64.40 50.40 685,800
1/6/2021 +0.60 / +0.93% 64.80 65.80 64.20 64.90 64.98 50.79 878,200
1/5/2021 +0.70 / +1.10% 63.50 64.90 63.20 64.30 64.22 50.32 1,671,400
1/4/2021 +0.60 / +0.95% 63.00 64.00 63.00 63.60 63.50 49.77 935,300
12/31/2020 -0.90 / -1.41% 63.90 63.90 62.80 63.00 63.21 49.30 625,570
12/30/2020 -0.10 / -0.16% 64.00 64.00 63.30 63.90 63.66 50.01 789,950
12/29/2020 -0.40 / -0.62% 64.40 64.60 63.70 64.00 64.07 50.09 882,040
12/28/2020 0.00 / 0.00% 64.20 65.00 63.20 64.40 63.91 50.40 869,540
12/25/2020 +0.40 / +0.63% 63.00 64.50 62.00 64.40 63.45 50.40 782,780
12/24/2020 -1.90 / -2.88% 64.60 65.00 61.80 64.00 62.99 50.09 1,039,870
12/23/2020 -0.30 / -0.45% 67.00 67.00 63.80 65.90 65.73 51.57 527,470
12/22/2020 +2.00 / +3.12% 64.10 66.50 64.00 66.20 64.84 51.81 1,296,050
12/21/2020 +0.30 / +0.47% 64.50 65.10 63.70 64.20 64.39 50.24 932,060
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  2,572,900 7.67 2.68%
ABS  145,500 3.82 0.26%
APC  200 7.80 2.63%
APH  724,200 6.58 4.44%
APP  14,300 7.10 1.43%
BMP  36,600 143.50 -0.28%
BRC  400 14.15 0.00%
BRR  0 19.00 0.00%
CSV  340,000 36.25 0.28%
Market Update
Last updated at 11:00:01 AM
VN-INDEX 1,445.47 +14.15/+0.99%
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.