Friday, July 11, 2025 4:56:29 AM - 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 11/23/2010
36.70 +0.20/+0.55%
Open 36.60
High 36.80
Low 36.50
Volume 72,290
Split-adjusted Price 7.41

Create Alert at: 58 64 67 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/23/2010 +0.20 / +0.55% 36.60 36.80 36.50 36.70 36.70 7.41 72,290
11/22/2010 -0.20 / -0.54% 36.60 36.60 35.50 36.50 36.50 7.37 93,030
11/19/2010 0.00 / 0.00% 37.00 37.00 36.50 36.70 36.70 7.41 62,220
11/18/2010 +0.10 / +0.27% 36.40 37.00 36.40 36.70 36.70 7.41 44,220
11/17/2010 -0.10 / -0.27% 36.20 37.40 36.20 36.60 36.60 7.39 23,560
11/16/2010 -0.10 / -0.27% 37.00 37.00 36.40 36.70 36.70 7.41 29,780
11/15/2010 -0.40 / -1.08% 36.50 37.20 36.50 36.80 36.80 7.43 41,520
11/12/2010 -0.30 / -0.80% 37.10 37.20 36.40 37.20 37.20 7.51 159,760
11/11/2010 -0.50 / -1.32% 38.00 38.00 37.50 37.50 37.50 7.57 68,600
11/10/2010 +0.30 / +0.80% 38.00 38.00 37.60 38.00 38.00 7.67 38,730
11/9/2010 -0.90 / -2.33% 37.10 38.00 37.10 37.70 37.70 7.61 54,580
11/8/2010 +0.90 / +2.39% 37.70 38.60 37.70 38.60 38.60 7.79 370,110
11/5/2010 +0.60 / +1.62% 37.80 37.80 37.20 37.70 37.70 7.61 84,820
11/4/2010 +0.30 / +0.82% 36.80 37.10 36.80 37.10 37.10 7.49 48,320
11/3/2010 +0.10 / +0.27% 36.50 36.80 36.50 36.80 36.80 7.43 72,310
11/2/2010 -0.10 / -0.27% 36.80 36.90 36.60 36.70 36.70 7.41 30,030
11/1/2010 -0.30 / -0.81% 37.00 37.20 36.80 36.80 36.80 7.43 13,830
10/29/2010 +0.10 / +0.27% 37.20 37.20 36.80 37.10 37.10 7.49 35,470
10/28/2010 -0.40 / -1.07% 37.40 37.40 37.00 37.00 37.00 7.47 46,490
10/27/2010 -0.40 / -1.06% 37.50 37.90 37.40 37.40 37.40 7.35 42,660
10/26/2010 +0.40 / +1.07% 37.20 38.10 37.20 37.80 37.80 7.43 48,350
10/25/2010 0.00 / 0.00% 37.40 37.40 37.10 37.40 37.40 7.35 11,850
10/22/2010 +0.40 / +1.08% 37.00 37.50 37.00 37.40 37.40 7.35 97,250
10/21/2010 +0.10 / +0.27% 37.00 37.40 37.00 37.00 37.00 7.27 38,590
10/20/2010 -0.60 / -1.60% 37.00 37.40 36.50 36.90 36.90 7.25 106,730
10/19/2010 -0.90 / -2.34% 38.40 38.40 37.30 37.50 37.50 7.37 58,020
10/18/2010 +0.10 / +0.26% 38.30 38.40 38.00 38.40 38.40 7.55 117,630
10/15/2010 +1.30 / +3.51% 37.10 38.40 37.10 38.30 38.30 7.53 221,920
10/14/2010 +0.30 / +0.82% 36.90 37.00 36.70 37.00 37.00 7.27 86,540
10/13/2010 +0.20 / +0.55% 36.40 36.80 36.40 36.70 36.70 7.21 69,280
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.