Thursday, June 12, 2025 11:39:30 AM - Markets open
VN-INDEX 1,322.74 +7.54/+0.57%
HNX-INDEX 227.69 +1.46/+0.65%
UPCOM-INDEX 98.32 +0.28/+0.29%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
52.10 +0.80/+1.56%
11:34:15 AM
Closing price on 12/6/2023
48.40 0.00/0.00%
Open 48.40
High 48.60
Low 48.05
Volume 237,700
Split-adjusted Price 45.93

Create Alert at: 49 55 58 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/6/2023 0.00 / 0.00% 48.40 48.60 48.05 48.40 48.31 45.93 237,700
12/5/2023 +0.20 / +0.41% 48.45 48.70 47.85 48.40 48.24 45.93 357,800
12/4/2023 +0.85 / +1.80% 47.90 48.50 47.80 48.20 48.02 45.74 535,700
12/1/2023 +0.20 / +0.42% 47.30 47.60 47.10 47.35 47.34 44.93 116,600
11/30/2023 +0.35 / +0.75% 46.80 48.00 46.80 47.15 47.52 44.74 320,500
11/29/2023 +0.45 / +0.97% 46.35 46.90 46.35 46.80 46.79 44.41 114,500
11/28/2023 +0.15 / +0.32% 46.20 46.40 45.75 46.35 46.03 43.99 237,500
11/27/2023 -0.25 / -0.54% 46.45 47.00 46.20 46.20 46.52 43.84 232,100
11/24/2023 -0.35 / -0.75% 46.75 46.75 45.95 46.45 46.25 44.08 471,400
11/23/2023 -0.35 / -0.74% 47.45 47.65 46.80 46.80 47.33 44.41 299,800
11/22/2023 +0.10 / +0.21% 47.45 47.50 46.80 47.15 47.23 44.74 258,300
11/21/2023 -0.05 / -0.11% 47.50 47.50 46.80 47.05 47.09 44.65 184,500
11/20/2023 +0.60 / +1.29% 45.35 47.50 45.35 47.10 46.94 44.70 373,200
11/17/2023 -0.60 / -1.27% 47.20 48.10 46.05 46.50 46.88 44.13 367,600
11/16/2023 +0.15 / +0.32% 46.95 47.10 46.50 47.10 46.92 44.70 120,200
11/15/2023 +0.50 / +1.08% 48.80 48.80 46.60 46.95 47.63 44.55 395,100
11/14/2023 +0.35 / +0.76% 46.20 46.90 46.20 46.45 46.47 44.08 139,000
11/13/2023 -0.10 / -0.22% 46.50 46.50 46.00 46.10 46.18 43.75 229,700
11/10/2023 -0.75 / -1.60% 46.70 47.30 46.20 46.20 46.67 43.84 279,000
11/9/2023 +0.55 / +1.19% 46.50 47.35 46.50 46.95 46.92 44.55 403,300
11/8/2023 +1.75 / +3.92% 44.90 46.45 44.70 46.40 45.42 44.03 320,600
11/7/2023 -0.05 / -0.11% 44.70 45.50 44.60 44.65 44.98 42.37 208,600
11/6/2023 -0.10 / -0.22% 44.90 45.30 44.35 44.70 44.74 42.42 258,400
11/3/2023 -0.20 / -0.44% 45.50 45.50 44.40 44.80 44.80 42.51 181,100
11/2/2023 +1.95 / +4.53% 43.50 45.50 43.50 45.00 44.39 42.70 374,200
11/1/2023 +1.25 / +2.99% 42.10 43.05 41.80 43.05 42.29 40.85 234,100
10/31/2023 -2.20 / -5.00% 44.00 44.05 41.80 41.80 42.96 39.67 462,400
10/30/2023 -0.85 / -1.90% 44.85 45.40 44.00 44.00 44.74 41.76 297,400
10/27/2023 -0.40 / -0.88% 45.80 45.80 43.60 44.85 45.06 42.56 319,300
10/26/2023 -3.15 / -6.51% 47.50 47.85 45.05 45.25 45.80 42.94 765,900
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  421,300 7.28 1.39%
ABS  67,800 3.58 0.85%
APC  0 8.30 0.00%
APH  236,800 6.30 -0.16%
APP  5,900 5.50 0.00%
BMP  149,300 136.70 2.01%
BRC  4,200 14.05 -0.71%
BRR  19,100 19.50 1.56%
CSV  529,100 35.55 0.14%
Market Update
Last updated at 11:35:01 AM
VN-INDEX 1,322.74 +7.54/+0.57%
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.