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
Thursday, August 28, 2025 1:48:42 AM - Markets open
VN-INDEX 1,672.78 +5.15/+0.31%
HNX-INDEX 276.38 +0.59/+0.21%
UPCOM-INDEX 109.94 +1.10/+1.01%
Phuoc Hoa Rubber Joint Stock Company (PHR : HOSE)
Basic Materials : Commodity Chemicals
56.00 +0.60/+1.08%
3:09:20 PM
Closing price on 2/8/2013
31.50 +0.60/+1.94%
Open 30.90
High 32.00
Low 30.90
Volume 48,450
Split-adjusted Price 7.72

Create Alert at: 53 59 62 ...
PHR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/8/2013 +0.60 / +1.94% 30.90 32.00 30.90 31.50 31.50 7.72 48,450
2/7/2013 -0.60 / -1.90% 31.50 31.50 30.90 30.90 30.90 7.58 53,580
2/6/2013 +1.00 / +3.28% 30.50 31.60 30.50 31.50 31.50 7.72 196,220
2/5/2013 +0.20 / +0.66% 30.30 30.50 30.30 30.50 30.50 7.48 105,060
2/4/2013 -0.20 / -0.66% 30.30 30.60 30.30 30.30 30.30 7.43 46,800
2/1/2013 0.00 / 0.00% 30.50 30.60 30.30 30.50 30.50 7.48 59,550
1/31/2013 0.00 / 0.00% 30.30 30.60 30.10 30.50 30.50 7.48 19,620
1/30/2013 +0.30 / +0.99% 30.40 31.00 30.10 30.50 30.50 7.48 86,650
1/29/2013 -0.10 / -0.33% 30.40 30.40 30.20 30.20 30.20 7.41 90,940
1/28/2013 +0.30 / +1.00% 30.50 30.60 30.20 30.30 30.30 7.43 155,350
1/25/2013 +0.10 / +0.33% 30.20 30.20 29.50 30.00 30.00 7.36 16,630
1/24/2013 +0.90 / +3.10% 30.10 30.10 29.10 29.90 29.90 7.33 58,800
1/23/2013 0.00 / 0.00% 29.00 29.40 28.80 29.00 29.00 7.11 74,690
1/22/2013 -0.70 / -2.36% 29.70 29.70 28.80 29.00 29.00 7.11 52,100
1/21/2013 -0.60 / -1.98% 30.30 30.30 29.30 29.70 29.70 7.28 41,540
1/18/2013 -0.20 / -0.66% 30.50 30.50 30.00 30.30 30.30 7.43 55,990
1/17/2013 -0.40 / -1.29% 31.00 31.00 30.30 30.50 30.50 7.48 56,550
1/16/2013 +0.50 / +1.64% 30.30 31.20 29.90 30.90 30.90 7.58 165,730
1/15/2013 0.00 / 0.00% 30.90 30.90 30.20 30.40 30.40 7.45 98,480
1/14/2013 +0.30 / +1.00% 30.10 30.40 30.00 30.40 30.40 7.45 14,360
1/11/2013 -0.80 / -2.59% 31.10 31.10 30.00 30.10 30.10 7.38 406,750
1/10/2013 +1.30 / +4.39% 29.60 30.90 29.10 30.90 30.90 7.58 65,620
1/9/2013 -0.50 / -1.66% 30.80 30.80 29.60 29.60 29.60 7.26 82,040
1/8/2013 +1.10 / +3.79% 30.00 30.40 29.60 30.10 30.10 7.38 142,610
1/7/2013 +0.40 / +1.40% 28.80 29.00 28.70 29.00 29.00 7.11 38,940
1/4/2013 +0.50 / +1.78% 28.10 28.60 28.10 28.60 28.60 7.01 14,600
1/3/2013 -0.50 / -1.75% 28.10 28.30 28.10 28.10 28.10 6.89 7,730
1/2/2013 +0.50 / +1.78% 28.30 28.70 28.30 28.60 28.60 7.01 4,600
12/28/2012 -0.60 / -2.09% 28.90 28.90 28.10 28.10 28.10 6.89 12,490
12/27/2012 0.00 / 0.00% 28.70 29.20 28.70 28.70 28.70 7.04 53,440
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  2,474,100 8.08 0.87%
ABS  118,100 3.77 -0.53%
APC  0 7.80 0.00%
APH  212,900 6.82 0.44%
APP  13,500 5.80 1.75%
BMP  190,700 141.00 1.81%
BRC  3,200 13.05 -1.14%
BRR  800 18.30 0.00%
CSV  671,300 33.55 0.15%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,672.78 +5.15/+0.31%
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.