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
Wednesday, September 3, 2025 3:05:59 PM - Markets open
VN-INDEX 1,681.30 -0.91/-0.05%
HNX-INDEX 282.70 +2.72/+0.97%
UPCOM-INDEX 111.05 +0.05/+0.05%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
55.90 +0.40/+0.72%
3:04:21 PM
Closing price on 5/16/2017
28.40 +0.20/+0.71%
Open 28.50
High 28.90
Low 28.05
Volume 777,880
Split-adjusted Price 9.91

Create Alert at: 52 58 61 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/16/2017 +0.20 / +0.71% 28.50 28.90 28.05 28.40 28.43 9.91 777,880
5/15/2017 +0.30 / +1.08% 28.20 28.60 28.00 28.20 28.37 9.84 573,030
5/12/2017 -0.10 / -0.36% 28.30 28.85 27.75 27.90 28.30 9.74 918,670
5/11/2017 +1.30 / +4.87% 26.70 28.20 26.70 28.00 27.63 9.77 1,590,930
5/10/2017 +0.80 / +3.09% 25.90 27.00 25.90 26.70 26.54 9.32 751,970
5/9/2017 -0.20 / -0.77% 26.10 26.10 25.70 25.90 25.85 9.04 387,240
5/8/2017 -0.40 / -1.51% 26.50 26.50 26.00 26.10 26.19 9.11 425,950
5/5/2017 0.00 / 0.00% 26.30 26.80 26.20 26.50 26.52 9.25 485,170
5/4/2017 +1.25 / +4.95% 25.30 26.80 25.30 26.50 26.14 9.25 662,810
5/3/2017 -0.10 / -0.39% 25.25 25.45 25.10 25.25 25.23 8.81 335,140
4/28/2017 0.00 / 0.00% 25.35 25.50 25.00 25.35 25.36 8.85 229,730
4/27/2017 -0.30 / -1.17% 25.60 25.65 25.20 25.35 25.41 8.85 173,370
4/26/2017 +0.75 / +3.01% 25.25 25.65 24.95 25.65 25.34 8.95 341,600
4/25/2017 -0.10 / -0.40% 25.20 25.40 24.90 24.90 25.06 8.69 372,740
4/24/2017 -0.30 / -1.19% 25.10 25.40 24.80 25.00 25.12 8.73 233,100
4/21/2017 +0.20 / +0.80% 25.70 25.90 25.30 25.30 25.60 8.83 243,070
4/20/2017 +0.20 / +0.80% 25.00 25.55 24.60 25.10 25.23 8.76 424,020
4/19/2017 -0.40 / -1.58% 24.60 24.90 24.20 24.90 24.69 8.69 408,520
4/18/2017 -0.10 / -0.39% 25.40 25.40 24.50 25.30 25.04 8.83 318,720
4/17/2017 -0.40 / -1.55% 26.00 26.20 25.40 25.40 25.71 8.86 426,010
4/14/2017 -0.90 / -3.37% 26.80 26.80 25.75 25.80 26.03 9.00 558,510
4/13/2017 0.00 / 0.00% 26.40 27.20 26.40 26.70 26.83 9.32 208,610
4/12/2017 -0.60 / -2.20% 27.30 27.30 26.70 26.70 26.88 9.32 279,540
4/11/2017 -0.20 / -0.73% 27.50 27.80 26.95 27.30 27.28 9.53 466,870
4/10/2017 +1.30 / +4.96% 27.20 27.70 27.00 27.50 27.39 9.60 585,090
4/7/2017 -0.60 / -2.24% 26.55 26.55 26.05 26.20 26.31 9.14 264,130
4/5/2017 +1.00 / +3.88% 26.20 27.00 26.20 26.80 26.65 9.35 319,570
4/4/2017 -0.40 / -1.53% 26.00 26.00 25.55 25.80 25.74 9.00 567,970
4/3/2017 -0.50 / -1.87% 26.70 26.70 26.20 26.20 26.33 9.14 466,350
3/31/2017 -0.10 / -0.37% 27.00 27.05 26.35 26.70 26.62 9.32 194,830
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  2,178,600 8.22 1.23%
ABS  224,500 3.81 1.06%
APC  4,400 8.00 -8.05%
APH  167,600 6.90 1.02%
APP  5,500 5.70 0.00%
BMP  298,300 152.00 5.56%
BRC  5,900 12.95 -0.38%
BRR  3,500 18.00 -1.64%
CSV  747,200 34.25 1.78%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,681.30 -0.91/-0.05%
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.