Friday, August 29, 2025 10:05:49 AM - Markets open
VN-INDEX 1,686.36 +5.50/+0.33%
HNX-INDEX 281.66 +5.03/+1.82%
UPCOM-INDEX 111.46 +0.84/+0.76%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
56.00 0.00/0.00%
10:05:01 AM
Closing price on 5/9/2025
46.30 -0.60/-1.28%
Open 47.40
High 47.50
Low 46.10
Volume 552,100
Split-adjusted Price 45.20

Create Alert at: 53 59 62 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/9/2025 -0.60 / -1.28% 47.40 47.50 46.10 46.30 46.64 45.20 552,100
5/8/2025 +1.95 / +4.34% 45.10 47.45 45.00 46.90 46.37 45.78 1,385,900
5/7/2025 +0.15 / +0.33% 44.80 45.90 44.25 44.95 45.20 43.88 720,600
5/6/2025 -0.10 / -0.22% 45.50 45.50 44.60 44.80 44.99 43.73 502,900
5/5/2025 +1.50 / +3.46% 43.45 44.90 43.45 44.90 44.23 43.83 372,100
4/29/2025 +0.10 / +0.23% 43.10 43.65 42.95 43.40 43.40 42.37 370,000
4/28/2025 +0.25 / +0.58% 43.70 43.70 42.85 43.30 43.02 42.27 348,700
4/25/2025 +0.15 / +0.35% 43.00 44.20 42.80 43.05 43.36 42.03 628,200
4/24/2025 +1.20 / +2.88% 42.50 43.55 41.90 42.90 42.97 41.88 778,300
4/23/2025 +0.85 / +2.08% 42.05 42.05 39.00 41.70 40.91 40.71 1,139,300
4/22/2025 -3.05 / -6.95% 43.30 43.35 40.85 40.85 41.39 39.88 1,156,500
4/21/2025 -0.70 / -1.57% 45.50 45.50 43.50 43.90 44.25 42.85 469,600
4/18/2025 +1.05 / +2.41% 44.85 45.40 44.10 44.60 44.75 43.54 548,700
4/17/2025 0.00 / 0.00% 42.90 44.20 42.10 43.55 43.19 42.51 789,500
4/16/2025 -2.05 / -4.50% 45.85 45.90 43.40 43.55 44.50 42.51 939,600
4/15/2025 -3.40 / -6.94% 49.00 49.00 45.60 45.60 46.20 44.51 1,547,500
4/14/2025 -0.10 / -0.20% 51.70 51.70 48.75 49.00 49.94 47.83 962,100
4/11/2025 -1.40 / -2.77% 48.50 50.30 47.00 49.10 47.71 47.93 1,755,800
4/10/2025 +3.30 / +6.99% 50.50 50.50 49.10 50.50 50.50 49.30 1,846,500
4/9/2025 -3.50 / -6.90% 47.20 47.20 47.20 47.20 47.20 46.08 698,400
4/8/2025 -3.80 / -6.97% 50.70 50.70 50.70 50.70 50.70 49.49 393,100
4/4/2025 -4.10 / -7.00% 54.50 54.50 54.50 54.50 54.50 53.20 113,800
4/3/2025 -4.40 / -6.98% 58.60 58.80 58.60 58.60 58.60 57.20 598,300
4/2/2025 +1.00 / +1.61% 62.90 63.10 62.10 63.00 62.75 61.50 367,900
4/1/2025 -1.30 / -2.05% 63.30 63.30 61.80 62.00 62.31 60.52 1,043,600
3/31/2025 -4.70 / -6.91% 67.80 67.90 63.30 63.30 64.90 61.79 1,789,400
3/28/2025 +1.00 / +1.49% 67.50 68.10 66.50 68.00 67.70 66.38 720,400
3/27/2025 -0.10 / -0.15% 67.50 69.00 65.80 67.00 67.10 65.40 1,288,900
3/26/2025 +0.20 / +0.30% 67.00 68.00 66.10 67.10 67.12 65.50 559,500
3/25/2025 +2.40 / +3.72% 65.00 68.40 63.00 66.90 66.71 65.31 2,261,500
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  337,000 8.17 0.00%
ABS  29,100 3.77 0.27%
APC  4,400 9.10 12.35%
APH  101,200 6.90 0.88%
APP  500 5.70 0.00%
BMP  42,300 143.80 0.42%
BRC  0 13.00 0.00%
BRR  300 18.30 1.10%
CSV  90,500 33.70 -0.15%
Market Update
Last updated at 10:05:01 AM
VN-INDEX 1,686.36 +5.50/+0.33%
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.