Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam · Delayed Price · Currency is VND 29,900
+850 (2.93%)
At close: Nov 4, 2026
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 28,900.00 | 30,000.00 | 28,900.00 | 29,900.00 | 29,900.00 | 2.93% | 526,704 |
| Nov 3, 2026 | 29,000.00 | 29,400.00 | 28,650.00 | 29,050.00 | 29,050.00 | 0.69% | 450,649 |
| Nov 2, 2026 | 31,000.00 | 31,200.00 | 28,850.00 | 28,850.00 | 28,850.00 | -6.94% | 1,939,083 |
| Oct 30, 2026 | 32,350.00 | 32,350.00 | 31,000.00 | 31,000.00 | 31,000.00 | -3.73% | 375,794 |
| Oct 29, 2026 | 32,400.00 | 32,850.00 | 32,050.00 | 32,200.00 | 32,200.00 | 0.16% | 303,974 |
| Oct 28, 2026 | 32,200.00 | 32,500.00 | 32,150.00 | 32,150.00 | 32,150.00 | -0.46% | 269,714 |
| Oct 27, 2026 | 32,550.00 | 32,750.00 | 32,300.00 | 32,300.00 | 32,300.00 | -0.77% | 367,313 |
| Oct 26, 2026 | 32,750.00 | 32,900.00 | 32,550.00 | 32,550.00 | 32,550.00 | - | 342,622 |
| Oct 23, 2026 | 32,600.00 | 32,850.00 | 32,450.00 | 32,550.00 | 32,550.00 | - | 258,818 |
| Oct 22, 2026 | 32,700.00 | 32,700.00 | 32,400.00 | 32,550.00 | 32,550.00 | -0.46% | 269,201 |
| Oct 21, 2026 | 32,700.00 | 32,900.00 | 32,550.00 | 32,700.00 | 32,700.00 | 0.46% | 271,453 |
| Oct 20, 2026 | 32,400.00 | 32,550.00 | 32,150.00 | 32,550.00 | 32,550.00 | 0.93% | 206,134 |
| Oct 19, 2026 | 32,450.00 | 32,900.00 | 32,000.00 | 32,250.00 | 32,250.00 | 0.78% | 325,544 |
| Oct 16, 2026 | 31,800.00 | 32,200.00 | 31,800.00 | 32,000.00 | 32,000.00 | 0.63% | 251,784 |
| Oct 15, 2026 | 31,950.00 | 32,350.00 | 31,800.00 | 31,800.00 | 31,800.00 | -1.24% | 316,906 |
| Oct 14, 2026 | 32,800.00 | 32,900.00 | 32,050.00 | 32,200.00 | 32,200.00 | -1.83% | 342,040 |
| Oct 13, 2026 | 32,850.00 | 33,300.00 | 32,750.00 | 32,800.00 | 32,800.00 | -0.15% | 224,355 |
| Oct 12, 2026 | 33,200.00 | 33,500.00 | 32,850.00 | 32,850.00 | 32,850.00 | -0.15% | 356,613 |
| Oct 9, 2026 | 33,300.00 | 33,700.00 | 32,700.00 | 32,900.00 | 32,900.00 | -1.20% | 481,592 |
| Oct 8, 2026 | 33,850.00 | 33,900.00 | 33,300.00 | 33,300.00 | 33,300.00 | -0.60% | 591,913 |
| Oct 7, 2026 | 32,900.00 | 33,600.00 | 32,900.00 | 33,500.00 | 33,500.00 | 1.98% | 512,491 |
| Oct 6, 2026 | 33,000.00 | 33,250.00 | 31,800.00 | 32,850.00 | 32,850.00 | -0.15% | 717,686 |
| Oct 5, 2026 | 33,250.00 | 33,500.00 | 32,750.00 | 32,900.00 | 32,900.00 | -0.90% | 574,878 |
| Oct 2, 2026 | 33,550.00 | 34,350.00 | 33,150.00 | 33,200.00 | 33,200.00 | -1.92% | 914,769 |
| Oct 1, 2026 | 33,900.00 | 34,600.00 | 33,350.00 | 33,850.00 | 33,850.00 | 0.89% | 845,298 |
| Sep 30, 2026 | 33,000.00 | 34,500.00 | 32,900.00 | 33,550.00 | 33,550.00 | 2.60% | 2,482,091 |
| Sep 29, 2026 | 31,900.00 | 32,750.00 | 31,850.00 | 32,700.00 | 32,700.00 | 2.51% | 747,348 |
| Sep 28, 2026 | 32,750.00 | 32,750.00 | 31,800.00 | 31,900.00 | 31,900.00 | -1.69% | 382,500 |
| Sep 25, 2026 | 32,300.00 | 32,750.00 | 32,200.00 | 32,450.00 | 32,450.00 | 1.41% | 316,274 |
| Sep 24, 2026 | 31,700.00 | 32,550.00 | 31,700.00 | 32,000.00 | 32,000.00 | 1.11% | 457,226 |
| Sep 23, 2026 | 31,700.00 | 32,250.00 | 31,600.00 | 31,650.00 | 31,650.00 | - | 428,832 |
| Sep 22, 2026 | 31,850.00 | 31,950.00 | 31,650.00 | 31,650.00 | 31,650.00 | -0.16% | 183,658 |
| Sep 21, 2026 | 31,600.00 | 31,950.00 | 31,600.00 | 31,700.00 | 31,700.00 | 0.48% | 232,415 |
| Sep 18, 2026 | 31,800.00 | 32,000.00 | 31,500.00 | 31,550.00 | 31,550.00 | -0.47% | 215,129 |
| Sep 17, 2026 | 31,550.00 | 32,000.00 | 31,450.00 | 31,700.00 | 31,700.00 | -0.16% | 157,222 |
| Sep 16, 2026 | 31,500.00 | 32,500.00 | 31,300.00 | 31,750.00 | 31,750.00 | 1.11% | 327,693 |
| Sep 15, 2026 | 30,950.00 | 31,800.00 | 30,900.00 | 31,400.00 | 31,400.00 | 0.96% | 559,272 |
| Sep 14, 2026 | 32,600.00 | 33,300.00 | 30,800.00 | 31,100.00 | 31,100.00 | -5.18% | 801,671 |
| Sep 11, 2026 | 33,350.00 | 33,900.00 | 32,450.00 | 32,800.00 | 32,800.00 | 0.07% | 880,386 |
| Sep 10, 2026 | 34,111.11 | 34,222.22 | 33,555.56 | 33,555.56 | 32,777.78 | -1.63% | 973,522 |
| Sep 9, 2026 | 34,500.00 | 34,611.11 | 34,055.56 | 34,111.11 | 33,320.46 | -0.97% | 745,822 |
| Sep 8, 2026 | 34,777.78 | 34,777.78 | 34,111.11 | 34,444.44 | 33,646.06 | 0.16% | 602,928 |
| Sep 7, 2026 | 34,611.11 | 35,000.00 | 34,333.33 | 34,388.89 | 33,591.80 | 0.16% | 1,426,699 |
| Sep 4, 2026 | 34,277.78 | 34,333.33 | 34,055.56 | 34,333.33 | 33,537.53 | 0.82% | 572,644 |
| Sep 3, 2026 | 34,444.44 | 34,555.56 | 34,055.56 | 34,055.56 | 33,266.19 | -0.65% | 977,779 |
| Aug 28, 2026 | 34,388.89 | 34,722.22 | 34,277.78 | 34,277.78 | 33,483.26 | - | 2,069,375 |
| Aug 27, 2026 | 34,388.89 | 34,500.00 | 34,111.11 | 34,277.78 | 33,483.26 | 0.33% | 670,955 |
| Aug 26, 2026 | 34,166.67 | 34,722.22 | 34,166.67 | 34,166.67 | 33,374.72 | 0.99% | 1,294,716 |
| Aug 25, 2026 | 34,388.89 | 34,555.56 | 33,611.11 | 33,833.33 | 33,049.12 | 0.16% | 926,135 |
| Aug 24, 2026 | 34,055.56 | 34,333.33 | 33,555.56 | 33,777.78 | 32,994.85 | -0.65% | 968,025 |