Monday, June 9, 2025 6:48:35 PM - Markets open
VN-INDEX 1,310.57 -19.32/-1.45%
HNX-INDEX 226.49 -2.12/-0.93%
UPCOM-INDEX 98.19 -0.70/-0.71%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
50.90 +0.20/+0.39%
3:09:18 PM
Closing price on 12/9/2024
59.40 +1.00/+1.71%
Open 58.90
High 59.80
Low 58.50
Volume 554,300
Split-adjusted Price 56.37

Create Alert at: 47 53 56 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/9/2024 +1.00 / +1.71% 58.90 59.80 58.50 59.40 59.15 56.37 554,300
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
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  2,091,800 7.20 -2.04%
ABS  191,100 3.53 -1.40%
APC  100 8.10 0.00%
APH  327,000 6.37 -1.85%
APP  16,400 5.50 -1.79%
BMP  253,800 133.10 -2.92%
BRC  3,600 14.25 0.00%
BRR  1,800 19.40 0.00%
CSV  1,330,200 34.25 -2.42%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,310.57 -19.32/-1.45%
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.