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, May 15, 2026 6:40:38 PM - Markets open
VN-INDEX 1,921.60 -3.86/-0.20%
HNX-INDEX 257.42 +2.35/+0.92%
UPCOM-INDEX 126.40 +0.05/+0.04%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
71.30 +4.60/+6.90%
3:09:21 PM
Closing price on 5/7/2026
64.70 +0.50/+0.78%
Open 64.20
High 65.90
Low 64.20
Volume 580,200
Split-adjusted Price 64.70

Create Alert at: 67 75 79 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/7/2026 +0.50 / +0.78% 64.20 65.90 64.20 64.70 65.08 64.70 580,200
5/6/2026 +0.40 / +0.63% 63.10 64.40 63.10 64.20 63.89 64.20 271,900
5/5/2026 -0.20 / -0.31% 64.50 64.50 62.60 63.80 63.49 63.80 183,000
5/4/2026 +2.60 / +4.23% 61.90 64.00 61.80 64.00 63.12 64.00 620,800
4/29/2026 +0.20 / +0.33% 61.20 62.00 60.70 61.40 61.27 61.40 126,700
4/28/2026 +0.50 / +0.82% 61.00 62.20 61.00 61.20 61.75 61.20 88,800
4/24/2026 0.00 / 0.00% 60.90 61.40 60.30 60.70 60.79 60.70 70,800
4/23/2026 -0.80 / -1.30% 61.50 61.50 59.50 60.70 60.42 60.70 181,200
4/22/2026 -0.50 / -0.81% 62.40 62.40 60.80 61.50 61.40 61.50 143,700
4/21/2026 0.00 / 0.00% 62.00 62.80 62.00 62.00 62.37 62.00 181,500
4/20/2026 +0.10 / +0.16% 61.90 62.60 61.40 62.00 61.91 62.00 121,700
4/17/2026 +0.40 / +0.65% 62.20 62.90 61.20 61.90 62.11 61.90 222,400
4/16/2026 -0.30 / -0.49% 62.00 62.00 61.20 61.50 61.55 61.50 139,900
4/15/2026 -0.50 / -0.80% 62.80 62.80 61.70 61.80 62.30 61.80 130,800
4/14/2026 0.00 / 0.00% 62.50 63.00 62.00 62.30 62.26 62.30 129,800
4/13/2026 -0.40 / -0.64% 62.50 63.60 62.00 62.30 62.55 62.30 341,900
4/10/2026 -0.80 / -1.26% 63.60 64.00 62.70 62.70 63.25 62.70 240,100
4/9/2026 +0.50 / +0.79% 63.20 63.90 62.50 63.50 63.40 63.50 336,500
4/8/2026 +2.50 / +4.13% 61.60 63.00 61.50 63.00 62.50 63.00 314,700
4/7/2026 -0.10 / -0.17% 61.40 61.40 60.00 60.50 60.60 60.50 218,900
4/6/2026 -2.20 / -3.50% 62.70 62.70 60.60 60.60 61.25 60.60 247,400
4/3/2026 -0.20 / -0.32% 63.00 63.60 62.00 62.80 62.78 62.80 175,300
4/2/2026 +0.80 / +1.29% 62.00 63.20 61.90 63.00 62.61 63.00 290,500
4/1/2026 +0.30 / +0.48% 62.50 62.70 62.10 62.20 62.39 62.20 120,500
3/31/2026 -0.60 / -0.96% 62.50 62.90 61.80 61.90 62.13 61.90 635,900
3/30/2026 +0.70 / +1.13% 61.20 63.00 61.20 62.50 62.40 62.50 224,600
3/27/2026 +1.30 / +2.15% 60.80 63.50 60.30 61.80 61.99 61.80 500,200
3/26/2026 +1.00 / +1.68% 59.50 60.80 59.00 60.50 60.02 60.50 178,000
3/25/2026 +1.70 / +2.94% 58.00 59.50 58.00 59.50 59.03 59.50 132,800
3/24/2026 +1.00 / +1.76% 58.10 58.60 57.60 57.80 57.94 57.80 113,000
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  734,300 7.12 0.00%
ABS  198,500 2.80 0.00%
APC  600 6.20 8.77%
APH  90,200 5.71 0.18%
APP  4,700 4.20 -2.33%
BMP  192,200 157.20 0.13%
BQP  400 16.80 0.00%
BRC  9,000 12.30 -0.40%
BRR  1,000 21.00 13.51%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,921.60 -3.86/-0.20%
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.