Thursday, July 10, 2025 9:07:10 PM - Markets open
VN-INDEX 1,445.64 +14.32/+1.00%
HNX-INDEX 238.44 -0.19/-0.08%
UPCOM-INDEX 102.28 -0.22/-0.21%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
61.50 0.00/0.00%
3:09:19 PM
Closing price on 11/14/2013
32.00 +0.80/+2.56%
Open 31.30
High 32.00
Low 31.30
Volume 6,810
Split-adjusted Price 8.82

Create Alert at: 58 64 67 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/14/2013 +0.80 / +2.56% 31.30 32.00 31.30 32.00 32.00 8.82 6,810
11/13/2013 -0.40 / -1.27% 31.10 31.20 31.10 31.20 31.20 8.60 9,200
11/12/2013 0.00 / 0.00% 31.30 31.60 31.30 31.60 31.60 8.71 10,540
11/11/2013 +0.10 / +0.32% 31.50 31.60 31.30 31.60 31.60 8.71 8,120
11/8/2013 0.00 / 0.00% 31.50 31.50 31.30 31.50 31.50 8.69 20,660
11/7/2013 0.00 / 0.00% 31.10 31.50 31.10 31.50 31.50 8.69 8,920
11/6/2013 +0.20 / +0.64% 31.10 31.50 30.90 31.50 31.50 8.69 23,310
11/5/2013 +0.10 / +0.32% 31.20 31.30 31.20 31.30 31.30 8.63 6,850
11/4/2013 -0.40 / -1.27% 31.30 31.30 31.20 31.20 31.20 8.60 5,200
11/1/2013 -0.30 / -0.94% 31.60 31.70 31.60 31.60 31.60 8.71 13,170
10/31/2013 -0.10 / -0.31% 31.50 31.90 31.30 31.90 31.90 8.80 33,080
10/30/2013 0.00 / 0.00% 32.10 32.10 31.80 32.00 32.00 8.82 48,070
10/29/2013 0.00 / 0.00% 31.00 32.00 31.00 32.00 32.00 8.82 160,820
10/28/2013 0.00 / 0.00% 32.00 32.00 31.80 32.00 32.00 8.41 51,880
10/25/2013 +0.40 / +1.27% 32.00 32.00 31.60 32.00 32.00 8.41 57,450
10/24/2013 +0.10 / +0.32% 31.60 31.60 31.40 31.60 31.60 8.30 62,320
10/23/2013 0.00 / 0.00% 31.20 31.60 31.20 31.50 31.50 8.28 42,120
10/22/2013 0.00 / 0.00% 31.50 31.50 31.40 31.50 31.50 8.28 82,360
10/21/2013 0.00 / 0.00% 31.50 32.00 31.50 31.50 31.50 8.28 32,210
10/18/2013 +0.30 / +0.96% 31.50 31.70 31.50 31.50 31.50 8.28 67,450
10/17/2013 +0.50 / +1.63% 31.40 31.40 30.70 31.20 31.20 8.20 16,650
10/16/2013 +0.40 / +1.32% 30.10 30.80 30.00 30.70 30.70 8.07 40,400
10/15/2013 +0.30 / +1.00% 29.80 30.30 29.80 30.30 30.30 7.96 31,300
10/14/2013 +0.10 / +0.33% 29.80 30.60 29.80 30.00 30.00 7.88 2,910
10/11/2013 -0.10 / -0.33% 29.80 29.90 29.80 29.90 29.90 7.86 19,790
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
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  5,850,400 7.70 3.08%
ABS  426,700 3.84 0.79%
APC  700 7.80 2.63%
APH  1,203,800 6.54 3.81%
APP  46,000 6.80 -2.86%
BMP  120,200 142.30 -1.11%
BRC  1,300 14.15 0.00%
BRR  2,500 19.00 0.00%
CSV  994,200 36.25 0.28%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,445.64 +14.32/+1.00%
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.