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
Monday, January 20, 2025 8:12:26 PM - Markets closed
VN-INDEX 1,249.55 +0.44/+0.04%
HNX-INDEX 221.69 -0.79/-0.35%
UPCOM-INDEX 92.80 -0.31/-0.33%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
51.50 +0.20/+0.39%
3:05:00 PM
Closing price on 12/31/2014
26.80 +1.60/+6.35%
Open 25.80
High 26.80
Low 24.70
Volume 6,820
Split-adjusted Price 7.79

Create Alert at: 48 54 57 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/31/2014 +1.60 / +6.35% 25.80 26.80 24.70 26.80 26.80 7.79 6,820
12/30/2014 -1.80 / -6.67% 25.20 25.20 25.20 25.20 25.20 7.33 10
12/29/2014 +1.50 / +5.88% 25.50 27.00 24.10 27.00 27.00 7.85 6,100
12/26/2014 +0.50 / +2.00% 25.00 25.50 25.00 25.50 25.50 7.41 4,690
12/25/2014 -0.90 / -3.47% 25.90 25.90 24.20 25.00 25.00 7.27 7,020
12/24/2014 +0.20 / +0.78% 25.70 25.90 25.70 25.90 25.90 7.53 1,600
12/23/2014 +1.60 / +6.64% 25.70 25.70 24.10 25.70 25.70 7.47 8,930
12/22/2014 0.00 / 0.00% 24.10 24.10 24.10 24.10 24.10 7.01 0
12/19/2014 -1.80 / -6.95% 24.50 24.50 24.10 24.10 24.10 7.01 1,260
12/18/2014 0.00 / 0.00% 25.90 25.90 25.90 25.90 25.90 7.53 100
12/17/2014 -0.60 / -2.26% 26.10 26.10 25.90 25.90 25.90 7.53 4,350
12/16/2014 -0.40 / -1.49% 26.50 26.50 26.20 26.50 26.50 7.70 1,320
12/15/2014 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 7.82 0
12/12/2014 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 7.82 0
12/11/2014 0.00 / 0.00% 26.90 26.90 26.90 26.90 26.90 7.82 10
12/10/2014 -0.10 / -0.37% 25.80 26.90 25.80 26.90 26.90 7.82 1,160
12/9/2014 0.00 / 0.00% 27.00 27.00 25.30 27.00 27.00 7.85 1,710
12/8/2014 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 7.85 3,110
12/5/2014 -0.50 / -1.82% 27.00 27.00 27.00 27.00 27.00 7.85 3,300
12/4/2014 -0.10 / -0.36% 27.00 27.50 26.80 27.50 27.50 8.00 2,690
12/3/2014 +0.60 / +2.22% 27.00 27.60 27.00 27.60 27.60 8.02 2,000
12/2/2014 +0.50 / +1.89% 27.50 27.50 27.00 27.00 27.00 7.85 100
12/1/2014 -1.00 / -3.64% 26.50 26.60 26.50 26.50 26.50 7.70 1,200
11/28/2014 -0.60 / -2.14% 27.00 27.60 27.00 27.50 27.50 8.00 2,040
11/27/2014 -0.10 / -0.35% 28.10 28.10 28.10 28.10 28.10 8.17 100
11/26/2014 +1.20 / +4.44% 26.50 28.20 25.60 28.20 28.20 8.20 457,550
11/25/2014 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 7.85 600
11/24/2014 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 7.85 0
11/21/2014 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 7.85 0
11/20/2014 0.00 / 0.00% 27.30 27.30 27.00 27.00 27.00 7.85 400
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  1,032,500 8.45 -0.12%
ABS  314,600 4.68 3.08%
APC  15,700 6.90 6.15%
APH  1,883,900 7.50 3.59%
APP  4,800 6.60 3.13%
BMP  195,800 125.00 -1.88%
BRC  52,100 14.70 -1.01%
BRR  5,400 21.30 1.43%
CSV  776,700 42.50 -1.39%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,249.55 +0.44/+0.04%
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.