Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam · Delayed Price · Currency is VND 58,500
-2,500 (-4.10%)
At close: Mar 20, 2026
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 57,100.00 | 59,000.00 | 56,000.00 | 56,800.00 | 56,800.00 | -2.91% | 312,690 |
| Mar 20, 2026 | 61,100.00 | 61,100.00 | 58,500.00 | 58,500.00 | 58,500.00 | -4.10% | 240,656 |
| Mar 19, 2026 | 61,500.00 | 61,500.00 | 60,600.00 | 61,000.00 | 61,000.00 | -1.61% | 436,423 |
| Mar 18, 2026 | 62,000.00 | 62,200.00 | 61,000.00 | 62,000.00 | 62,000.00 | 1.64% | 224,575 |
| Mar 17, 2026 | 62,500.00 | 62,700.00 | 60,700.00 | 61,000.00 | 61,000.00 | -1.93% | 239,947 |
| Mar 16, 2026 | 61,000.00 | 62,500.00 | 60,900.00 | 62,200.00 | 62,200.00 | 1.30% | 516,090 |
| Mar 13, 2026 | 60,200.00 | 61,900.00 | 60,200.00 | 61,400.00 | 61,400.00 | -0.16% | 388,729 |
| Mar 12, 2026 | 59,600.00 | 62,400.00 | 59,600.00 | 61,500.00 | 61,500.00 | 1.99% | 461,423 |
| Mar 11, 2026 | 57,800.00 | 61,000.00 | 57,800.00 | 60,300.00 | 60,300.00 | 3.61% | 254,863 |
| Mar 10, 2026 | 58,300.00 | 59,000.00 | 56,600.00 | 58,200.00 | 58,200.00 | 2.11% | 507,085 |
| Mar 9, 2026 | 57,000.00 | 58,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -6.86% | 483,952 |
| Mar 6, 2026 | 61,700.00 | 63,300.00 | 61,200.00 | 61,200.00 | 61,200.00 | -1.29% | 811,378 |
| Mar 5, 2026 | 65,900.00 | 65,900.00 | 62,000.00 | 62,000.00 | 62,000.00 | -5.92% | 800,863 |
| Mar 4, 2026 | 68,900.00 | 69,900.00 | 64,200.00 | 65,900.00 | 65,900.00 | -4.49% | 2,242,405 |
| Mar 3, 2026 | 67,800.00 | 69,500.00 | 62,700.00 | 69,000.00 | 69,000.00 | 2.37% | 1,241,335 |
| Mar 2, 2026 | 60,600.00 | 67,500.00 | 60,600.00 | 67,400.00 | 67,400.00 | 6.81% | 1,883,413 |
| Feb 27, 2026 | 63,900.00 | 64,800.00 | 63,100.00 | 63,100.00 | 63,100.00 | -0.94% | 454,571 |
| Feb 26, 2026 | 63,700.00 | 63,900.00 | 62,700.00 | 63,700.00 | 63,700.00 | - | 569,391 |
| Feb 25, 2026 | 63,700.00 | 64,600.00 | 63,100.00 | 63,700.00 | 63,700.00 | 0.79% | 932,312 |
| Feb 24, 2026 | 61,600.00 | 63,200.00 | 61,600.00 | 63,200.00 | 63,200.00 | 2.76% | 1,203,675 |
| Feb 23, 2026 | 60,600.00 | 62,200.00 | 60,600.00 | 61,500.00 | 61,500.00 | 1.82% | 628,541 |
| Feb 13, 2026 | 59,000.00 | 60,400.00 | 58,500.00 | 60,400.00 | 60,400.00 | 2.37% | 483,289 |
| Feb 12, 2026 | 59,100.00 | 59,200.00 | 58,700.00 | 59,000.00 | 59,000.00 | 1.72% | 269,499 |
| Feb 11, 2026 | 58,000.00 | 59,200.00 | 58,000.00 | 58,000.00 | 58,000.00 | 0.35% | 706,333 |
| Feb 10, 2026 | 58,500.00 | 59,300.00 | 57,200.00 | 57,800.00 | 57,800.00 | -1.20% | 599,747 |
| Feb 9, 2026 | 59,500.00 | 60,000.00 | 58,400.00 | 58,500.00 | 58,500.00 | -0.51% | 429,073 |
| Feb 6, 2026 | 62,000.00 | 63,000.00 | 58,800.00 | 58,800.00 | 58,800.00 | -6.81% | 1,760,454 |
| Feb 5, 2026 | 66,600.00 | 66,800.00 | 63,100.00 | 63,100.00 | 63,100.00 | -5.82% | 1,274,826 |
| Feb 4, 2026 | 68,600.00 | 68,700.00 | 66,300.00 | 67,000.00 | 67,000.00 | -1.33% | 1,302,879 |
| Feb 3, 2026 | 64,200.00 | 67,900.00 | 64,000.00 | 67,900.00 | 67,900.00 | 6.93% | 2,282,945 |
| Feb 2, 2026 | 64,300.00 | 65,000.00 | 62,500.00 | 63,500.00 | 63,500.00 | -1.24% | 958,649 |
| Jan 30, 2026 | 63,100.00 | 64,900.00 | 62,200.00 | 64,300.00 | 64,300.00 | 3.71% | 764,357 |
| Jan 29, 2026 | 63,400.00 | 63,400.00 | 61,500.00 | 62,000.00 | 62,000.00 | -1.12% | 1,599,473 |
| Jan 28, 2026 | 64,100.00 | 64,800.00 | 62,300.00 | 62,700.00 | 62,700.00 | -2.03% | 644,814 |
| Jan 27, 2026 | 63,000.00 | 64,200.00 | 62,200.00 | 64,000.00 | 64,000.00 | 2.40% | 596,418 |
| Jan 26, 2026 | 62,200.00 | 64,000.00 | 61,100.00 | 62,500.00 | 62,500.00 | 0.48% | 667,652 |
| Jan 23, 2026 | 64,000.00 | 64,000.00 | 62,200.00 | 62,200.00 | 62,200.00 | -2.81% | 793,668 |
| Jan 22, 2026 | 63,000.00 | 65,000.00 | 62,800.00 | 64,000.00 | 64,000.00 | 2.24% | 841,018 |
| Jan 21, 2026 | 65,100.00 | 65,300.00 | 61,500.00 | 62,600.00 | 62,600.00 | -5.15% | 1,575,048 |
| Jan 20, 2026 | 68,000.00 | 68,400.00 | 66,000.00 | 66,000.00 | 66,000.00 | -3.08% | 2,095,006 |
| Jan 19, 2026 | 65,500.00 | 69,600.00 | 65,500.00 | 68,100.00 | 68,100.00 | 3.18% | 1,208,170 |
| Jan 16, 2026 | 69,500.00 | 69,500.00 | 65,600.00 | 66,000.00 | 66,000.00 | -2.80% | 918,589 |
| Jan 15, 2026 | 63,800.00 | 67,900.00 | 63,700.00 | 67,900.00 | 67,900.00 | 6.93% | 2,164,219 |
| Jan 14, 2026 | 63,600.00 | 66,500.00 | 62,300.00 | 63,500.00 | 63,500.00 | - | 2,150,467 |
| Jan 13, 2026 | 63,100.00 | 65,000.00 | 61,000.00 | 63,500.00 | 63,500.00 | 1.11% | 1,304,333 |
| Jan 12, 2026 | 63,900.00 | 65,800.00 | 62,400.00 | 62,800.00 | 62,800.00 | 0.64% | 1,018,987 |
| Jan 9, 2026 | 58,600.00 | 62,400.00 | 58,600.00 | 62,400.00 | 62,400.00 | 6.85% | 2,401,763 |
| Jan 8, 2026 | 61,000.00 | 61,700.00 | 58,400.00 | 58,400.00 | 58,400.00 | -2.67% | 1,068,718 |
| Jan 7, 2026 | 59,000.00 | 60,700.00 | 58,500.00 | 60,000.00 | 60,000.00 | 2.92% | 1,494,679 |
| Jan 6, 2026 | 56,800.00 | 59,900.00 | 56,800.00 | 58,300.00 | 58,300.00 | 2.64% | 750,919 |