Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam · Delayed Price · Currency is VND 55,300
-1,000 (-1.78%)
At close: Oct 7, 2025
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 55,600.00 | 55,600.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.45% | 369,204 |
| Oct 9, 2025 | 55,800.00 | 55,900.00 | 55,000.00 | 55,300.00 | 55,300.00 | - | 131,482 |
| Oct 8, 2025 | 56,100.00 | 56,100.00 | 55,000.00 | 55,300.00 | 55,300.00 | - | 96,726 |
| Oct 7, 2025 | 56,300.00 | 56,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | -1.78% | 130,603 |
| Oct 6, 2025 | 54,900.00 | 56,300.00 | 54,900.00 | 56,300.00 | 56,300.00 | 2.55% | 61,806 |
| Oct 3, 2025 | 56,000.00 | 56,000.00 | 54,900.00 | 54,900.00 | 54,900.00 | -1.96% | 116,581 |
| Oct 2, 2025 | 56,500.00 | 56,500.00 | 55,700.00 | 56,000.00 | 56,000.00 | -0.88% | 128,901 |
| Oct 1, 2025 | 57,200.00 | 57,200.00 | 56,300.00 | 56,500.00 | 56,500.00 | 2.17% | 222,160 |
| Sep 30, 2025 | 55,600.00 | 55,600.00 | 54,000.00 | 55,300.00 | 55,300.00 | -0.18% | 317,320 |
| Sep 29, 2025 | 56,300.00 | 56,300.00 | 54,900.00 | 55,400.00 | 55,400.00 | -1.77% | 199,655 |
| Sep 26, 2025 | 57,100.00 | 57,100.00 | 56,400.00 | 56,400.00 | 56,400.00 | -0.35% | 93,358 |
| Sep 25, 2025 | 56,600.00 | 57,300.00 | 56,600.00 | 56,600.00 | 56,600.00 | - | 94,146 |
| Sep 24, 2025 | 56,900.00 | 57,000.00 | 56,000.00 | 56,600.00 | 56,600.00 | -0.53% | 155,787 |
| Sep 23, 2025 | 56,600.00 | 57,400.00 | 56,600.00 | 56,900.00 | 56,900.00 | 0.53% | 106,545 |
| Sep 22, 2025 | 56,500.00 | 56,900.00 | 56,200.00 | 56,600.00 | 56,600.00 | 0.35% | 175,573 |
| Sep 19, 2025 | 56,800.00 | 57,300.00 | 56,400.00 | 56,400.00 | 56,400.00 | -0.88% | 80,788 |
| Sep 18, 2025 | 57,400.00 | 57,400.00 | 56,800.00 | 56,900.00 | 56,900.00 | -0.87% | 87,226 |
| Sep 17, 2025 | 58,500.00 | 58,800.00 | 57,100.00 | 57,400.00 | 57,400.00 | -1.88% | 237,136 |
| Sep 16, 2025 | 59,000.00 | 59,000.00 | 58,000.00 | 58,500.00 | 58,500.00 | -0.68% | 180,222 |
| Sep 15, 2025 | 58,400.00 | 59,000.00 | 57,900.00 | 58,900.00 | 58,900.00 | 0.86% | 482,388 |
| Sep 12, 2025 | 57,800.00 | 58,700.00 | 57,000.00 | 58,400.00 | 58,400.00 | 2.46% | 444,173 |
| Sep 11, 2025 | 55,400.00 | 57,000.00 | 54,300.00 | 57,000.00 | 57,000.00 | 3.07% | 550,792 |
| Sep 10, 2025 | 55,600.00 | 55,800.00 | 55,200.00 | 55,300.00 | 55,300.00 | -0.18% | 262,424 |
| Sep 9, 2025 | 55,800.00 | 56,300.00 | 55,100.00 | 55,400.00 | 55,400.00 | -0.36% | 374,192 |
| Sep 8, 2025 | 56,700.00 | 57,200.00 | 55,600.00 | 55,600.00 | 55,600.00 | -1.77% | 1,015,964 |
| Sep 5, 2025 | 56,900.00 | 58,200.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0.18% | 600,451 |
| Sep 4, 2025 | 56,000.00 | 56,900.00 | 56,000.00 | 56,500.00 | 56,500.00 | 1.07% | 329,839 |
| Sep 3, 2025 | 55,500.00 | 56,000.00 | 55,100.00 | 55,900.00 | 55,900.00 | 0.72% | 189,852 |
| Aug 29, 2025 | 56,100.00 | 56,200.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.89% | 436,718 |
| Aug 28, 2025 | 56,000.00 | 56,400.00 | 55,600.00 | 56,000.00 | 56,000.00 | - | 278,216 |
| Aug 27, 2025 | 55,400.00 | 56,600.00 | 55,300.00 | 56,000.00 | 56,000.00 | -1.23% | 541,696 |
| 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 |