Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam · Delayed Price · Currency is VND 62,600
-1,400 (-2.19%)
At close: Aug 1, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64,200.00 | 64,400.00 | 61,800.00 | 62,600.00 | 62,600.00 | -2.19% | 502,690 |
| Jul 31, 2025 | 62,900.00 | 64,800.00 | 62,800.00 | 64,000.00 | 64,000.00 | 3.23% | 798,753 |
| Jul 30, 2025 | 61,500.00 | 62,400.00 | 61,300.00 | 62,000.00 | 62,000.00 | 0.81% | 351,137 |
| Jul 29, 2025 | 61,900.00 | 64,600.00 | 60,900.00 | 61,500.00 | 61,500.00 | -0.16% | 1,239,935 |
| Jul 28, 2025 | 62,400.00 | 62,600.00 | 61,100.00 | 61,600.00 | 61,600.00 | 0.16% | 660,772 |
| Jul 25, 2025 | 64,500.00 | 65,000.00 | 60,400.00 | 61,500.00 | 61,500.00 | -5.24% | 841,457 |
| Jul 24, 2025 | 65,000.00 | 65,800.00 | 63,700.00 | 64,900.00 | 64,900.00 | - | 656,115 |
| Jul 23, 2025 | 62,000.00 | 65,000.00 | 61,000.00 | 64,900.00 | 64,900.00 | 5.53% | 868,644 |
| Jul 22, 2025 | 62,300.00 | 63,200.00 | 60,900.00 | 61,500.00 | 61,500.00 | -1.28% | 686,650 |
| Jul 21, 2025 | 62,900.00 | 63,700.00 | 62,300.00 | 62,300.00 | 62,300.00 | 0.16% | 436,436 |
| Jul 18, 2025 | 60,500.00 | 63,000.00 | 60,000.00 | 62,200.00 | 62,200.00 | 3.67% | 1,118,449 |
| Jul 17, 2025 | 61,100.00 | 61,400.00 | 59,600.00 | 60,000.00 | 60,000.00 | -0.33% | 306,598 |
| Jul 16, 2025 | 60,100.00 | 60,400.00 | 59,300.00 | 60,200.00 | 60,200.00 | 0.17% | 625,529 |
| Jul 15, 2025 | 61,800.00 | 61,800.00 | 60,100.00 | 60,100.00 | 60,100.00 | -2.12% | 399,023 |
| Jul 14, 2025 | 61,000.00 | 62,300.00 | 60,300.00 | 61,400.00 | 61,400.00 | 0.99% | 320,350 |
| Jul 11, 2025 | 60,700.00 | 61,500.00 | 60,400.00 | 60,800.00 | 60,800.00 | -1.14% | 198,336 |
| Jul 10, 2025 | 61,100.00 | 61,900.00 | 60,300.00 | 61,500.00 | 61,500.00 | - | 518,585 |
| Jul 9, 2025 | 62,900.00 | 62,900.00 | 61,500.00 | 61,500.00 | 61,500.00 | -1.60% | 391,985 |
| Jul 8, 2025 | 61,500.00 | 62,600.00 | 61,500.00 | 62,500.00 | 62,500.00 | 3.48% | 945,406 |
| Jul 7, 2025 | 60,800.00 | 61,000.00 | 59,700.00 | 60,400.00 | 60,400.00 | 1.34% | 268,206 |
| Jul 4, 2025 | 60,100.00 | 61,900.00 | 59,300.00 | 59,600.00 | 59,600.00 | -0.67% | 533,427 |
| Jul 3, 2025 | 61,000.00 | 62,900.00 | 59,400.00 | 60,000.00 | 60,000.00 | -5.66% | 1,231,086 |
| Jul 2, 2025 | 61,600.00 | 64,900.00 | 60,500.00 | 63,600.00 | 63,600.00 | 4.26% | 1,098,994 |
| Jul 1, 2025 | 60,600.00 | 61,000.00 | 59,100.00 | 61,000.00 | 61,000.00 | - | 778,335 |
| Jun 30, 2025 | 61,700.00 | 61,700.00 | 60,000.00 | 61,000.00 | 61,000.00 | - | 348,293 |
| Jun 27, 2025 | 60,400.00 | 61,000.00 | 59,000.00 | 61,000.00 | 61,000.00 | 0.83% | 712,125 |
| Jun 26, 2025 | 61,500.00 | 61,900.00 | 60,100.00 | 60,500.00 | 60,500.00 | -1.47% | 448,393 |
| Jun 25, 2025 | 60,500.00 | 61,700.00 | 59,600.00 | 61,400.00 | 61,400.00 | 1.66% | 728,392 |
| Jun 24, 2025 | 59,500.00 | 61,500.00 | 58,200.00 | 60,400.00 | 60,400.00 | 2.20% | 1,099,494 |
| Jun 23, 2025 | 55,500.00 | 59,500.00 | 55,000.00 | 59,100.00 | 59,100.00 | 6.10% | 1,395,408 |
| Jun 20, 2025 | 56,700.00 | 57,400.00 | 55,600.00 | 55,700.00 | 55,700.00 | 0.72% | 1,525,878 |
| Jun 19, 2025 | 52,700.00 | 55,300.00 | 52,700.00 | 55,300.00 | 55,300.00 | 6.96% | 1,290,342 |
| Jun 18, 2025 | 52,800.00 | 53,200.00 | 51,500.00 | 51,700.00 | 51,700.00 | -1.90% | 480,210 |
| Jun 17, 2025 | 51,900.00 | 54,000.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.93% | 672,411 |
| Jun 16, 2025 | 51,000.00 | 51,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | 1.37% | 308,465 |
| Jun 13, 2025 | 52,000.00 | 52,300.00 | 50,700.00 | 51,000.00 | 51,000.00 | -3.23% | 1,117,553 |
| Jun 12, 2025 | 51,200.00 | 53,400.00 | 51,200.00 | 52,700.00 | 52,700.00 | 2.73% | 709,043 |
| Jun 11, 2025 | 51,200.00 | 52,400.00 | 51,100.00 | 51,300.00 | 51,300.00 | 0.20% | 386,870 |
| Jun 10, 2025 | 50,900.00 | 51,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | 0.59% | 691,153 |
| Jun 9, 2025 | 50,200.00 | 51,300.00 | 50,200.00 | 50,900.00 | 50,900.00 | 0.39% | 474,654 |
| Jun 6, 2025 | 50,800.00 | 51,500.00 | 50,300.00 | 50,700.00 | 50,700.00 | 0.20% | 554,522 |
| Jun 5, 2025 | 51,800.00 | 52,500.00 | 50,600.00 | 50,600.00 | 50,600.00 | -1.36% | 563,063 |
| Jun 4, 2025 | 50,800.00 | 52,200.00 | 50,800.00 | 51,300.00 | 51,300.00 | 0.98% | 497,757 |
| Jun 3, 2025 | 50,900.00 | 51,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | -0.39% | 619,005 |
| Jun 2, 2025 | 51,200.00 | 51,400.00 | 49,000.00 | 51,000.00 | 51,000.00 | -0.58% | 567,740 |
| May 30, 2025 | 53,000.00 | 53,000.00 | 51,100.00 | 51,300.00 | 51,300.00 | -2.10% | 875,400 |
| May 29, 2025 | 50,300.00 | 52,400.00 | 50,300.00 | 52,400.00 | 52,400.00 | 6.07% | 1,555,543 |
| May 28, 2025 | 50,000.00 | 50,500.00 | 49,150.00 | 49,400.00 | 49,400.00 | 0.20% | 832,565 |
| May 27, 2025 | 49,200.00 | 49,950.00 | 49,100.00 | 49,300.00 | 49,300.00 | 1.75% | 1,195,191 |
| May 26, 2025 | 45,750.00 | 48,450.00 | 44,800.00 | 48,450.00 | 48,450.00 | 6.95% | 1,112,850 |