Friday, June 13, 2025 11:06:29 AM - Markets open
VN-INDEX 1,318.56 -4.43/-0.33%
HNX-INDEX 226.26 -1.47/-0.65%
UPCOM-INDEX 98.24 +0.08/+0.08%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
51.40 -1.30/-2.47%
11:04:55 AM
Closing price on 12/6/2024
58.40 +0.40/+0.69%
Open 57.70
High 58.90
Low 57.70
Volume 221,500
Split-adjusted Price 55.42

Create Alert at: 48 54 57 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/6/2024 +0.40 / +0.69% 57.70 58.90 57.70 58.40 58.47 55.42 221,500
12/5/2024 +1.00 / +1.75% 57.40 58.00 57.00 58.00 57.71 55.04 266,700
12/4/2024 -0.70 / -1.21% 57.70 58.00 56.70 57.00 57.31 54.09 186,300
12/3/2024 +0.80 / +1.41% 57.00 57.80 57.00 57.70 57.47 54.76 244,000
12/2/2024 +0.50 / +0.89% 56.90 57.40 56.60 56.90 56.92 54.00 133,900
11/29/2024 -0.10 / -0.18% 56.70 57.10 56.40 56.40 56.61 53.52 149,300
11/28/2024 -0.30 / -0.53% 57.10 57.30 56.50 56.50 56.72 53.62 204,100
11/27/2024 -0.20 / -0.35% 57.30 57.30 56.60 56.80 56.77 53.90 84,400
11/26/2024 -0.20 / -0.35% 56.60 57.30 56.60 57.00 56.97 54.09 82,600
11/25/2024 0.00 / 0.00% 57.20 57.30 56.60 57.20 56.97 54.28 145,800
11/22/2024 +1.30 / +2.33% 55.90 57.20 55.90 57.20 56.61 54.28 221,500
11/21/2024 +0.60 / +1.08% 55.40 55.90 55.30 55.90 55.61 53.05 62,500
11/20/2024 0.00 / 0.00% 55.30 56.00 55.00 55.30 55.51 52.48 143,800
11/19/2024 0.00 / 0.00% 55.70 56.10 55.30 55.30 55.70 52.48 155,100
11/18/2024 +0.20 / +0.36% 55.90 55.90 54.90 55.30 55.37 52.48 134,400
11/15/2024 -1.10 / -1.96% 55.80 55.80 55.00 55.10 55.36 52.29 198,700
11/14/2024 -0.60 / -1.06% 56.50 56.90 56.00 56.20 56.54 53.33 210,400
11/13/2024 +0.50 / +0.89% 56.20 56.80 56.00 56.80 56.39 53.90 194,000
11/12/2024 -0.20 / -0.35% 56.50 57.00 55.90 56.30 56.42 53.43 217,100
11/11/2024 +0.60 / +1.07% 56.10 56.90 56.10 56.50 56.45 53.62 322,400
11/8/2024 0.00 / 0.00% 55.80 56.30 55.70 55.90 56.04 53.05 77,300
11/7/2024 -0.60 / -1.06% 56.70 56.70 55.90 55.90 56.25 53.05 86,000
11/6/2024 +2.00 / +3.67% 54.50 56.60 54.50 56.50 56.00 53.62 418,200
11/5/2024 -0.20 / -0.37% 54.70 54.90 54.40 54.50 54.62 51.72 101,400
11/4/2024 -0.70 / -1.26% 55.50 55.90 54.70 54.70 54.99 51.91 84,100
11/1/2024 -1.60 / -2.81% 56.00 56.20 55.30 55.40 55.68 52.57 50,300
10/31/2024 +1.50 / +2.70% 55.50 57.00 55.20 57.00 56.25 54.09 77,000
10/30/2024 -0.20 / -0.36% 56.00 56.00 55.30 55.50 55.63 52.67 34,900
10/29/2024 +0.70 / +1.27% 55.00 55.90 55.00 55.70 55.63 52.86 57,900
10/28/2024 -0.30 / -0.54% 55.30 55.30 54.90 55.00 55.06 52.19 102,600
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  1,206,700 7.15 -1.11%
ABS  68,300 3.51 -1.68%
APC  6,000 8.50 2.41%
APH  169,600 6.26 -0.95%
APP  14,900 5.60 1.82%
BMP  32,400 136.60 0.07%
BRC  6,000 13.95 -1.06%
BRR  0 19.30 0.00%
CSV  2,422,500 36.30 2.25%
Market Update
Last updated at 11:05:02 AM
VN-INDEX 1,318.56 -4.43/-0.33%
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.