Thursday, December 26, 2024 10:25:47 PM - Markets closed
VN-INDEX 1,272.87 -1.17/-0.09%
HNX-INDEX 229.90 +0.09/+0.04%
UPCOM-INDEX 94.41 -0.18/-0.19%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
53.90 0.00/0.00%
3:05:03 PM
Closing price on 12/26/2024
53.90 0.00/0.00%
Open 53.60
High 54.30
Low 53.50
Volume 130,300
Split-adjusted Price 53.90

Create Alert at: 50 56 59 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/26/2024 0.00 / 0.00% 53.60 54.30 53.50 53.90 53.88 53.90 130,300
12/25/2024 +0.30 / +0.56% 53.90 54.40 53.60 53.90 54.12 53.90 198,000
12/24/2024 0.00 / 0.00% 53.50 53.90 53.30 53.60 53.51 53.60 95,200
12/23/2024 -0.20 / -0.37% 54.00 54.10 53.60 53.60 53.81 53.60 113,200
12/20/2024 +0.30 / +0.56% 53.60 54.10 53.30 53.80 53.63 53.80 164,900
12/19/2024 -0.70 / -1.29% 54.10 54.10 53.10 53.50 53.53 53.50 200,800
12/18/2024 -0.20 / -0.37% 54.40 54.40 53.70 54.20 53.99 54.20 140,400
12/17/2024 -0.20 / -0.37% 54.70 54.80 54.30 54.40 54.53 54.40 149,200
12/16/2024 -0.20 / -0.36% 54.50 55.20 54.50 54.60 54.64 54.60 178,100
12/13/2024 -1.00 / -1.79% 54.70 55.20 54.40 54.80 54.80 54.80 316,400
12/12/2024 +0.20 / +0.34% 58.60 59.00 58.50 58.80 58.73 55.80 380,800
12/11/2024 -0.50 / -0.85% 59.10 59.10 58.10 58.60 58.58 55.61 304,900
12/10/2024 -0.30 / -0.51% 59.50 59.50 58.90 59.10 59.08 56.08 168,600
12/9/2024 +1.00 / +1.71% 58.90 59.80 58.50 59.40 59.15 56.37 554,300
12/6/2024 +0.40 / +0.69% 57.70 58.90 57.70 58.40 58.47 55.42 221,500
12/5/2024 +1.00 / +1.75% 57.40 58.00 57.00 58.00 57.71 55.04 266,700
12/4/2024 -0.70 / -1.21% 57.70 58.00 56.70 57.00 57.31 54.09 186,300
12/3/2024 +0.80 / +1.41% 57.00 57.80 57.00 57.70 57.47 54.76 244,000
12/2/2024 +0.50 / +0.89% 56.90 57.40 56.60 56.90 56.92 54.00 133,900
11/29/2024 -0.10 / -0.18% 56.70 57.10 56.40 56.40 56.61 53.52 149,300
11/28/2024 -0.30 / -0.53% 57.10 57.30 56.50 56.50 56.72 53.62 204,100
11/27/2024 -0.20 / -0.35% 57.30 57.30 56.60 56.80 56.77 53.90 84,400
11/26/2024 -0.20 / -0.35% 56.60 57.30 56.60 57.00 56.97 54.09 82,600
11/25/2024 0.00 / 0.00% 57.20 57.30 56.60 57.20 56.97 54.28 145,800
11/22/2024 +1.30 / +2.33% 55.90 57.20 55.90 57.20 56.61 54.28 221,500
11/21/2024 +0.60 / +1.08% 55.40 55.90 55.30 55.90 55.61 53.05 62,500
11/20/2024 0.00 / 0.00% 55.30 56.00 55.00 55.30 55.51 52.48 143,800
11/19/2024 0.00 / 0.00% 55.70 56.10 55.30 55.30 55.70 52.48 155,100
11/18/2024 +0.20 / +0.36% 55.90 55.90 54.90 55.30 55.37 52.48 134,400
11/15/2024 -1.10 / -1.96% 55.80 55.80 55.00 55.10 55.36 52.29 198,700
PHR News
03/12 PHR: Giải trình chênh lệch lợi nhuận sau thuế HN năm 2023 kiểm toán so với năm 2022
03/12 PHR: Nghị quyết HĐQT phiên họp lần 1 năm 2024
21/11 PHR: Record date for the 2023 cash dividend payment
18/11 PHR: Resolution on the dividend payment
12/08 PHR: Change in personnel
Related Companies
Volume Price Change
AAA  4,070,200 9.02 1.92%
ABS  688,500 5.06 1.00%
APC  2,200 6.50 -1.52%
APH  1,359,200 6.96 2.81%
APP  24,200 7.40 -9.76%
BMP  130,200 133.60 -2.84%
BRC  40,400 14.30 -0.35%
BRR  10,000 19.00 0.00%
CSV  1,793,000 46.00 -1.29%
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,272.87 -1.17/-0.09%
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.