Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam · Delayed Price · Currency is VND 55,900
+400 (0.72%)
At close: Aug 25, 2025
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 56,000.00 | 57,100.00 | 55,900.00 | 56,700.00 | 55,350.00 | 1.43% | 330,654 |
| Aug 25, 2025 | 56,500.00 | 56,600.00 | 55,400.00 | 55,900.00 | 54,569.05 | 0.72% | 646,493 |
| Aug 22, 2025 | 58,400.00 | 58,400.00 | 54,900.00 | 55,500.00 | 54,178.57 | -4.97% | 1,389,738 |
| Aug 21, 2025 | 59,300.00 | 60,800.00 | 57,600.00 | 58,400.00 | 57,009.52 | -1.52% | 707,893 |
| Aug 20, 2025 | 60,800.00 | 61,100.00 | 58,400.00 | 59,300.00 | 57,888.10 | -2.47% | 861,632 |
| Aug 19, 2025 | 62,700.00 | 62,700.00 | 60,600.00 | 60,800.00 | 59,352.38 | -1.94% | 807,989 |
| Aug 18, 2025 | 61,100.00 | 62,200.00 | 61,100.00 | 62,000.00 | 60,523.81 | 1.47% | 378,436 |
| Aug 15, 2025 | 62,000.00 | 62,000.00 | 61,000.00 | 61,100.00 | 59,645.24 | -1.45% | 1,116,678 |
| Aug 14, 2025 | 64,000.00 | 64,100.00 | 62,000.00 | 62,000.00 | 60,523.81 | -2.82% | 1,294,282 |
| Aug 13, 2025 | 63,300.00 | 64,400.00 | 62,600.00 | 63,800.00 | 62,280.95 | 1.59% | 1,275,540 |
| Aug 12, 2025 | 63,300.00 | 63,300.00 | 62,000.00 | 62,800.00 | 61,304.76 | 0.32% | 629,999 |
| Aug 11, 2025 | 62,200.00 | 64,400.00 | 61,600.00 | 62,600.00 | 61,109.52 | 0.64% | 1,948,472 |
| Aug 8, 2025 | 62,200.00 | 62,600.00 | 60,900.00 | 62,200.00 | 60,719.05 | 0.32% | 767,838 |
| Aug 7, 2025 | 62,700.00 | 63,500.00 | 61,700.00 | 62,000.00 | 60,523.81 | 0.81% | 508,980 |
| Aug 6, 2025 | 61,500.00 | 61,500.00 | 60,600.00 | 61,500.00 | 60,035.71 | 1.49% | 818,659 |
| Aug 5, 2025 | 61,800.00 | 62,700.00 | 60,000.00 | 60,600.00 | 59,157.14 | -1.46% | 1,315,501 |
| Aug 4, 2025 | 63,600.00 | 63,600.00 | 61,200.00 | 61,500.00 | 60,035.71 | -1.76% | 786,541 |
| Aug 1, 2025 | 64,200.00 | 64,400.00 | 61,800.00 | 62,600.00 | 61,109.52 | -2.19% | 502,690 |
| Jul 31, 2025 | 62,900.00 | 64,800.00 | 62,800.00 | 64,000.00 | 62,476.19 | 3.23% | 798,753 |
| Jul 30, 2025 | 61,500.00 | 62,400.00 | 61,300.00 | 62,000.00 | 60,523.81 | 0.81% | 351,137 |
| Jul 29, 2025 | 61,900.00 | 64,600.00 | 60,900.00 | 61,500.00 | 60,035.71 | -0.16% | 1,239,935 |
| Jul 28, 2025 | 62,400.00 | 62,600.00 | 61,100.00 | 61,600.00 | 60,133.33 | 0.16% | 660,772 |
| Jul 25, 2025 | 64,500.00 | 65,000.00 | 60,400.00 | 61,500.00 | 60,035.71 | -5.24% | 841,457 |
| Jul 24, 2025 | 65,000.00 | 65,800.00 | 63,700.00 | 64,900.00 | 63,354.76 | - | 656,115 |
| Jul 23, 2025 | 62,000.00 | 65,000.00 | 61,000.00 | 64,900.00 | 63,354.76 | 5.53% | 868,644 |
| Jul 22, 2025 | 62,300.00 | 63,200.00 | 60,900.00 | 61,500.00 | 60,035.71 | -1.28% | 686,650 |
| Jul 21, 2025 | 62,900.00 | 63,700.00 | 62,300.00 | 62,300.00 | 60,816.67 | 0.16% | 436,436 |
| Jul 18, 2025 | 60,500.00 | 63,000.00 | 60,000.00 | 62,200.00 | 60,719.05 | 3.67% | 1,118,449 |
| Jul 17, 2025 | 61,100.00 | 61,400.00 | 59,600.00 | 60,000.00 | 58,571.43 | -0.33% | 306,598 |
| Jul 16, 2025 | 60,100.00 | 60,400.00 | 59,300.00 | 60,200.00 | 58,766.67 | 0.17% | 625,529 |
| Jul 15, 2025 | 61,800.00 | 61,800.00 | 60,100.00 | 60,100.00 | 58,669.05 | -2.12% | 399,023 |
| Jul 14, 2025 | 61,000.00 | 62,300.00 | 60,300.00 | 61,400.00 | 59,938.10 | 0.99% | 320,350 |
| Jul 11, 2025 | 60,700.00 | 61,500.00 | 60,400.00 | 60,800.00 | 59,352.38 | -1.14% | 198,336 |
| Jul 10, 2025 | 61,100.00 | 61,900.00 | 60,300.00 | 61,500.00 | 60,035.71 | - | 518,585 |
| Jul 9, 2025 | 62,900.00 | 62,900.00 | 61,500.00 | 61,500.00 | 60,035.71 | -1.60% | 391,985 |
| Jul 8, 2025 | 61,500.00 | 62,600.00 | 61,500.00 | 62,500.00 | 61,011.91 | 3.48% | 945,406 |
| Jul 7, 2025 | 60,800.00 | 61,000.00 | 59,700.00 | 60,400.00 | 58,961.91 | 1.34% | 268,206 |
| Jul 4, 2025 | 60,100.00 | 61,900.00 | 59,300.00 | 59,600.00 | 58,180.95 | -0.67% | 533,427 |
| Jul 3, 2025 | 61,000.00 | 62,900.00 | 59,400.00 | 60,000.00 | 58,571.43 | -5.66% | 1,231,086 |
| Jul 2, 2025 | 61,600.00 | 64,900.00 | 60,500.00 | 63,600.00 | 62,085.71 | 4.26% | 1,098,994 |
| Jul 1, 2025 | 60,600.00 | 61,000.00 | 59,100.00 | 61,000.00 | 59,547.62 | - | 778,335 |
| Jun 30, 2025 | 61,700.00 | 61,700.00 | 60,000.00 | 61,000.00 | 59,547.62 | - | 348,293 |
| Jun 27, 2025 | 60,400.00 | 61,000.00 | 59,000.00 | 61,000.00 | 59,547.62 | 0.83% | 712,125 |
| Jun 26, 2025 | 61,500.00 | 61,900.00 | 60,100.00 | 60,500.00 | 59,059.52 | -1.47% | 448,393 |
| Jun 25, 2025 | 60,500.00 | 61,700.00 | 59,600.00 | 61,400.00 | 59,938.10 | 1.66% | 728,392 |
| Jun 24, 2025 | 59,500.00 | 61,500.00 | 58,200.00 | 60,400.00 | 58,961.91 | 2.20% | 1,099,494 |
| Jun 23, 2025 | 55,500.00 | 59,500.00 | 55,000.00 | 59,100.00 | 57,692.86 | 6.10% | 1,395,408 |
| Jun 20, 2025 | 56,700.00 | 57,400.00 | 55,600.00 | 55,700.00 | 54,373.81 | 0.72% | 1,525,878 |
| Jun 19, 2025 | 52,700.00 | 55,300.00 | 52,700.00 | 55,300.00 | 53,983.33 | 6.96% | 1,290,342 |
| Jun 18, 2025 | 52,800.00 | 53,200.00 | 51,500.00 | 51,700.00 | 50,469.05 | -1.90% | 480,210 |