Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam · Delayed Price · Currency is VND 55,200
-1,800 (-3.16%)
At close: Jul 24, 2026
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 56,100.00 | 56,900.00 | 55,000.00 | 55,200.00 | 55,200.00 | -3.16% | 254,192 |
| Jul 23, 2026 | 57,900.00 | 57,900.00 | 54,400.00 | 57,000.00 | 57,000.00 | -1.38% | 569,578 |
| Jul 22, 2026 | 58,700.00 | 58,800.00 | 56,800.00 | 57,800.00 | 57,800.00 | -1.03% | 306,208 |
| Jul 21, 2026 | 58,200.00 | 60,400.00 | 58,200.00 | 58,400.00 | 58,400.00 | -0.17% | 274,899 |
| Jul 20, 2026 | 61,000.00 | 61,200.00 | 58,500.00 | 58,500.00 | 58,500.00 | -3.94% | 636,600 |
| Jul 17, 2026 | 61,600.00 | 61,600.00 | 60,600.00 | 60,900.00 | 60,900.00 | -1.14% | 1,107,785 |
| Jul 16, 2026 | 61,900.00 | 62,000.00 | 60,200.00 | 61,600.00 | 61,600.00 | -0.48% | 341,856 |
| Jul 15, 2026 | 62,600.00 | 62,900.00 | 61,000.00 | 61,900.00 | 61,900.00 | -1.59% | 159,942 |
| Jul 14, 2026 | 61,600.00 | 62,900.00 | 61,600.00 | 62,900.00 | 62,900.00 | 2.11% | 228,495 |
| Jul 13, 2026 | 63,200.00 | 63,200.00 | 61,300.00 | 61,600.00 | 61,600.00 | -2.53% | 212,070 |
| Jul 10, 2026 | 63,900.00 | 64,100.00 | 63,200.00 | 63,200.00 | 63,200.00 | -0.94% | 110,792 |
| Jul 9, 2026 | 63,600.00 | 65,000.00 | 63,500.00 | 63,800.00 | 63,800.00 | - | 231,209 |
| Jul 8, 2026 | 63,800.00 | 64,000.00 | 63,200.00 | 63,800.00 | 63,800.00 | -0.16% | 106,366 |
| Jul 7, 2026 | 62,800.00 | 64,200.00 | 62,000.00 | 63,900.00 | 63,900.00 | 1.59% | 318,827 |
| Jul 6, 2026 | 64,000.00 | 65,000.00 | 62,000.00 | 62,900.00 | 62,900.00 | -1.41% | 286,352 |
| Jul 3, 2026 | 65,600.00 | 65,600.00 | 63,800.00 | 63,800.00 | 63,800.00 | -2.00% | 359,063 |
| Jul 2, 2026 | 64,000.00 | 66,400.00 | 63,400.00 | 65,100.00 | 65,100.00 | 2.52% | 527,152 |
| Jul 1, 2026 | 63,300.00 | 63,500.00 | 62,800.00 | 63,500.00 | 63,500.00 | 0.79% | 191,419 |
| Jun 30, 2026 | 62,500.00 | 63,500.00 | 62,200.00 | 63,000.00 | 63,000.00 | 1.61% | 352,503 |
| Jun 29, 2026 | 60,800.00 | 62,000.00 | 60,500.00 | 62,000.00 | 62,000.00 | 1.97% | 190,014 |
| Jun 26, 2026 | 62,000.00 | 62,300.00 | 60,600.00 | 60,800.00 | 60,800.00 | -1.94% | 475,607 |
| Jun 25, 2026 | 63,600.00 | 63,600.00 | 62,000.00 | 62,000.00 | 62,000.00 | -2.52% | 539,798 |
| Jun 24, 2026 | 64,000.00 | 64,400.00 | 63,400.00 | 63,600.00 | 63,600.00 | -0.63% | 218,301 |
| Jun 23, 2026 | 64,200.00 | 65,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | -0.31% | 225,359 |
| Jun 22, 2026 | 65,200.00 | 65,200.00 | 64,000.00 | 64,200.00 | 64,200.00 | -1.23% | 369,580 |
| Jun 19, 2026 | 65,000.00 | 65,000.00 | 64,000.00 | 65,000.00 | 65,000.00 | -0.15% | 252,798 |
| Jun 18, 2026 | 65,000.00 | 65,900.00 | 64,700.00 | 65,100.00 | 65,100.00 | 0.31% | 352,921 |
| Jun 17, 2026 | 65,200.00 | 65,200.00 | 64,600.00 | 64,900.00 | 64,900.00 | 0.46% | 243,165 |
| Jun 16, 2026 | 65,100.00 | 65,500.00 | 64,200.00 | 64,600.00 | 64,600.00 | 0.62% | 558,630 |
| Jun 15, 2026 | 64,200.00 | 64,700.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.94% | 281,924 |
| Jun 12, 2026 | 65,100.00 | 65,100.00 | 63,600.00 | 63,600.00 | 63,600.00 | -1.40% | 150,786 |
| Jun 11, 2026 | 63,400.00 | 65,200.00 | 63,300.00 | 64,500.00 | 64,500.00 | 0.94% | 232,816 |
| Jun 10, 2026 | 63,200.00 | 63,900.00 | 62,800.00 | 63,900.00 | 63,900.00 | 1.43% | 153,788 |
| Jun 9, 2026 | 63,900.00 | 63,900.00 | 62,100.00 | 63,000.00 | 63,000.00 | -0.32% | 402,706 |
| Jun 8, 2026 | 64,100.00 | 65,100.00 | 63,200.00 | 63,200.00 | 63,200.00 | -2.02% | 670,766 |
| Jun 5, 2026 | 66,300.00 | 67,700.00 | 64,500.00 | 64,500.00 | 64,500.00 | -2.57% | 1,049,378 |
| Jun 4, 2026 | 67,500.00 | 68,900.00 | 66,000.00 | 66,200.00 | 66,200.00 | -1.49% | 773,709 |
| Jun 3, 2026 | 68,600.00 | 69,700.00 | 67,200.00 | 67,200.00 | 67,200.00 | -1.90% | 553,170 |
| Jun 2, 2026 | 68,000.00 | 69,200.00 | 67,500.00 | 68,500.00 | 68,500.00 | 1.03% | 324,451 |
| Jun 1, 2026 | 68,800.00 | 68,900.00 | 67,700.00 | 67,800.00 | 67,800.00 | 0.74% | 375,654 |
| May 29, 2026 | 67,300.00 | 68,300.00 | 67,000.00 | 67,300.00 | 67,300.00 | 0.15% | 166,330 |
| May 28, 2026 | 68,500.00 | 70,700.00 | 67,200.00 | 67,200.00 | 67,200.00 | -0.44% | 810,562 |
| May 27, 2026 | 68,400.00 | 68,600.00 | 66,800.00 | 67,500.00 | 67,500.00 | -0.88% | 227,360 |
| May 26, 2026 | 66,900.00 | 68,400.00 | 65,400.00 | 68,100.00 | 68,100.00 | 2.71% | 353,780 |
| May 25, 2026 | 66,400.00 | 68,100.00 | 65,400.00 | 66,300.00 | 66,300.00 | -1.04% | 391,281 |
| 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 |