Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam · Delayed Price · Currency is VND 59,000
+500 (0.85%)
At close: Aug 13, 2026
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 58,600.00 | 59,600.00 | 58,600.00 | 59,000.00 | 59,000.00 | 0.85% | 221,152 |
| Aug 12, 2026 | 58,600.00 | 59,500.00 | 58,200.00 | 58,500.00 | 58,500.00 | -0.34% | 201,259 |
| Aug 11, 2026 | 59,900.00 | 60,000.00 | 58,600.00 | 58,700.00 | 58,700.00 | -1.84% | 248,675 |
| Aug 10, 2026 | 59,300.00 | 59,900.00 | 58,600.00 | 59,800.00 | 59,800.00 | 2.05% | 172,622 |
| Aug 7, 2026 | 57,900.00 | 60,200.00 | 57,800.00 | 58,600.00 | 58,600.00 | 1.21% | 571,792 |
| Aug 6, 2026 | 58,700.00 | 59,300.00 | 57,400.00 | 57,900.00 | 57,900.00 | -0.52% | 128,712 |
| Aug 5, 2026 | 59,800.00 | 59,800.00 | 58,100.00 | 58,200.00 | 58,200.00 | -2.68% | 388,698 |
| Aug 4, 2026 | 59,000.00 | 60,300.00 | 59,000.00 | 59,800.00 | 59,800.00 | 0.50% | 227,704 |
| Aug 3, 2026 | 56,900.00 | 59,500.00 | 56,700.00 | 59,500.00 | 59,500.00 | 4.75% | 550,806 |
| Jul 31, 2026 | 57,500.00 | 57,500.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.70% | 209,680 |
| Jul 30, 2026 | 56,200.00 | 57,200.00 | 55,800.00 | 57,200.00 | 57,200.00 | 1.96% | 221,490 |
| Jul 29, 2026 | 55,600.00 | 56,300.00 | 55,000.00 | 56,100.00 | 56,100.00 | 2.00% | 129,216 |
| Jul 28, 2026 | 55,200.00 | 57,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -3.51% | 731,489 |
| Jul 27, 2026 | 56,000.00 | 57,300.00 | 55,400.00 | 57,000.00 | 57,000.00 | 3.26% | 489,763 |
| 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 |