Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam · Delayed Price · Currency is VND 67,000
-2,500 (-3.60%)
At close: May 22, 2026
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 70,000.00 | 70,500.00 | 66,800.00 | 67,000.00 | 67,000.00 | -3.60% | 726,442 |
| May 21, 2026 | 74,500.00 | 74,700.00 | 69,500.00 | 69,500.00 | 69,500.00 | -0.57% | 1,859,634 |
| May 20, 2026 | 63,900.00 | 69,900.00 | 62,200.00 | 69,900.00 | 69,900.00 | 6.88% | 1,900,243 |
| May 19, 2026 | 70,800.00 | 70,800.00 | 65,400.00 | 65,400.00 | 65,400.00 | -6.97% | 1,018,214 |
| May 18, 2026 | 71,000.00 | 71,700.00 | 69,700.00 | 70,300.00 | 70,300.00 | -1.40% | 467,631 |
| May 15, 2026 | 66,600.00 | 71,300.00 | 66,600.00 | 71,300.00 | 71,300.00 | 6.90% | 1,930,881 |
| May 14, 2026 | 66,000.00 | 67,200.00 | 65,800.00 | 66,700.00 | 66,700.00 | 1.37% | 320,820 |
| May 13, 2026 | 65,500.00 | 67,800.00 | 65,200.00 | 65,800.00 | 65,800.00 | 1.54% | 902,241 |
| May 12, 2026 | 62,800.00 | 64,800.00 | 62,600.00 | 64,800.00 | 64,800.00 | 3.35% | 353,660 |
| May 11, 2026 | 63,900.00 | 64,200.00 | 62,600.00 | 62,700.00 | 62,700.00 | -1.88% | 206,984 |
| May 8, 2026 | 64,800.00 | 65,100.00 | 63,800.00 | 63,900.00 | 63,900.00 | -1.24% | 217,877 |
| May 7, 2026 | 64,200.00 | 65,900.00 | 64,200.00 | 64,700.00 | 64,700.00 | 0.78% | 580,944 |
| May 6, 2026 | 63,100.00 | 64,400.00 | 63,100.00 | 64,200.00 | 64,200.00 | 0.63% | 272,351 |
| May 5, 2026 | 64,500.00 | 64,500.00 | 62,600.00 | 63,800.00 | 63,800.00 | -0.31% | 183,436 |
| May 4, 2026 | 61,900.00 | 64,000.00 | 61,800.00 | 64,000.00 | 64,000.00 | 4.23% | 621,568 |
| Apr 29, 2026 | 61,200.00 | 62,000.00 | 60,700.00 | 61,400.00 | 61,400.00 | 0.33% | 126,807 |
| Apr 28, 2026 | 61,000.00 | 62,200.00 | 61,000.00 | 61,200.00 | 61,200.00 | 0.82% | 89,073 |
| Apr 24, 2026 | 60,900.00 | 61,400.00 | 60,300.00 | 60,700.00 | 60,700.00 | - | 71,195 |
| Apr 23, 2026 | 61,500.00 | 61,500.00 | 59,500.00 | 60,700.00 | 60,700.00 | -1.30% | 181,527 |
| Apr 22, 2026 | 62,400.00 | 62,400.00 | 60,800.00 | 61,500.00 | 61,500.00 | -0.81% | 143,874 |
| Apr 21, 2026 | 62,000.00 | 62,800.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 181,699 |
| Apr 20, 2026 | 61,900.00 | 62,600.00 | 61,400.00 | 62,000.00 | 62,000.00 | 0.16% | 121,998 |
| Apr 17, 2026 | 62,200.00 | 62,900.00 | 61,200.00 | 61,900.00 | 61,900.00 | 0.65% | 222,513 |
| Apr 16, 2026 | 62,000.00 | 62,000.00 | 61,200.00 | 61,500.00 | 61,500.00 | -0.49% | 140,203 |
| Apr 15, 2026 | 62,800.00 | 62,800.00 | 61,700.00 | 61,800.00 | 61,800.00 | -0.80% | 131,113 |
| Apr 14, 2026 | 62,500.00 | 63,000.00 | 62,000.00 | 62,300.00 | 62,300.00 | - | 129,978 |
| Apr 13, 2026 | 62,500.00 | 63,600.00 | 62,000.00 | 62,300.00 | 62,300.00 | -0.64% | 342,216 |
| Apr 10, 2026 | 63,600.00 | 64,000.00 | 62,700.00 | 62,700.00 | 62,700.00 | -1.26% | 240,474 |
| Apr 9, 2026 | 63,200.00 | 63,900.00 | 62,500.00 | 63,500.00 | 63,500.00 | 0.79% | 337,190 |
| Apr 8, 2026 | 61,600.00 | 63,000.00 | 61,500.00 | 63,000.00 | 63,000.00 | 4.13% | 315,003 |
| Apr 7, 2026 | 61,400.00 | 61,400.00 | 60,000.00 | 60,500.00 | 60,500.00 | -0.17% | 219,128 |
| Apr 6, 2026 | 62,700.00 | 62,700.00 | 60,600.00 | 60,600.00 | 60,600.00 | -3.50% | 247,725 |
| Apr 3, 2026 | 63,000.00 | 63,600.00 | 62,000.00 | 62,800.00 | 62,800.00 | -0.32% | 175,694 |
| Apr 2, 2026 | 62,000.00 | 63,200.00 | 61,900.00 | 63,000.00 | 63,000.00 | 1.29% | 291,108 |
| Apr 1, 2026 | 62,500.00 | 62,700.00 | 62,100.00 | 62,200.00 | 62,200.00 | 0.48% | 120,786 |
| Mar 31, 2026 | 62,500.00 | 62,900.00 | 61,800.00 | 61,900.00 | 61,900.00 | -0.96% | 636,221 |
| Mar 30, 2026 | 61,200.00 | 63,000.00 | 61,200.00 | 62,500.00 | 62,500.00 | 1.13% | 225,121 |
| Mar 27, 2026 | 60,800.00 | 63,500.00 | 60,300.00 | 61,800.00 | 61,800.00 | 2.15% | 500,730 |
| Mar 26, 2026 | 59,500.00 | 60,800.00 | 59,000.00 | 60,500.00 | 60,500.00 | 1.68% | 178,515 |
| Mar 25, 2026 | 58,000.00 | 59,500.00 | 58,000.00 | 59,500.00 | 59,500.00 | 2.94% | 133,242 |
| Mar 24, 2026 | 58,100.00 | 58,600.00 | 57,600.00 | 57,800.00 | 57,800.00 | 1.76% | 113,417 |
| 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 |