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, July 11, 2025 1:31:46 PM - Markets open
VN-INDEX 1,458.31 +12.67/+0.88%
HNX-INDEX 239.27 +0.83/+0.35%
UPCOM-INDEX 102.32 +0.04/+0.04%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
61.30 -0.20/-0.33%
1:29:52 PM
Closing price on 10/10/2013
30.00 -0.20/-0.66%
Open 30.00
High 30.20
Low 29.80
Volume 33,610
Split-adjusted Price 7.88

Create Alert at: 58 64 67 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/10/2013 -0.20 / -0.66% 30.00 30.20 29.80 30.00 30.00 7.88 33,610
10/9/2013 -0.30 / -0.98% 30.80 30.80 30.20 30.20 30.20 7.94 500
10/8/2013 +0.50 / +1.67% 30.70 30.70 30.50 30.50 30.50 8.02 40
10/7/2013 0.00 / 0.00% 29.70 30.90 29.70 30.00 30.00 7.88 31,910
10/4/2013 +0.20 / +0.67% 29.70 30.00 29.70 30.00 30.00 7.88 29,690
10/3/2013 -0.70 / -2.30% 29.80 29.80 29.80 29.80 29.80 7.83 9,400
10/2/2013 +0.60 / +2.01% 30.00 30.50 30.00 30.50 30.50 8.02 16,450
10/1/2013 +0.10 / +0.34% 29.80 29.90 29.80 29.90 29.90 7.86 10,590
9/30/2013 -0.10 / -0.33% 29.60 29.80 29.60 29.80 29.80 7.83 1,730
9/27/2013 0.00 / 0.00% 29.90 29.90 29.90 29.90 29.90 7.86 0
9/26/2013 -0.10 / -0.33% 29.50 29.90 29.50 29.90 29.90 7.86 1,800
9/25/2013 +0.60 / +2.04% 29.40 30.50 29.40 30.00 30.00 7.88 24,050
9/24/2013 0.00 / 0.00% 29.50 29.50 29.40 29.40 29.40 7.73 42,100
9/23/2013 +0.10 / +0.34% 29.30 29.40 29.30 29.40 29.40 7.73 15,850
9/20/2013 -0.20 / -0.68% 29.00 29.40 29.00 29.30 29.30 7.70 10,100
9/19/2013 0.00 / 0.00% 29.60 29.60 29.50 29.50 29.50 7.75 7,740
9/18/2013 -0.10 / -0.34% 29.50 29.50 29.50 29.50 29.50 7.75 5,500
9/17/2013 +0.10 / +0.34% 29.60 29.60 29.50 29.60 29.60 7.78 1,370
9/16/2013 0.00 / 0.00% 30.00 30.00 29.50 29.50 29.50 7.75 4,400
9/13/2013 +0.10 / +0.34% 29.50 29.50 29.30 29.50 29.50 7.75 17,180
9/12/2013 0.00 / 0.00% 29.40 29.40 29.40 29.40 29.40 7.73 0
9/11/2013 -0.10 / -0.34% 29.50 29.50 29.40 29.40 29.40 7.73 19,850
9/10/2013 0.00 / 0.00% 29.30 29.50 29.30 29.50 29.50 7.75 10,000
9/9/2013 0.00 / 0.00% 29.60 29.60 29.30 29.50 29.50 7.75 17,580
9/6/2013 0.00 / 0.00% 29.50 29.60 29.50 29.50 29.50 7.75 7,100
9/5/2013 -0.20 / -0.67% 29.80 29.80 29.50 29.50 29.50 7.75 380
9/4/2013 +0.20 / +0.68% 29.80 29.90 29.50 29.70 29.70 7.80 15,600
9/3/2013 0.00 / 0.00% 29.50 29.60 29.50 29.50 29.50 7.75 19,050
8/30/2013 -0.50 / -1.67% 29.30 29.50 29.30 29.50 29.50 7.75 11,830
8/29/2013 +0.80 / +2.74% 29.50 30.00 29.50 30.00 30.00 7.88 1,000
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  2,845,300 7.58 -1.56%
ABS  1,151,400 4.02 4.69%
APC  200 7.70 -1.28%
APH  310,100 6.52 -0.31%
APP  59,600 6.80 -1.45%
BMP  89,400 144.00 1.19%
BRC  5,400 14.25 0.71%
BRR  75,000 19.00 0.00%
CSV  1,991,800 35.65 -1.66%
Market Update
Last updated at 1:30:04 PM
VN-INDEX 1,458.31 +12.67/+0.88%
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.