Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam
· Delayed Price · Currency is VND 57,000
-4,200 (-6.86%)
At close: Mar 9, 2026
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 58,400.00 | 58,800.00 | 56,000.00 | 56,800.00 | 56,800.00 | -2.91% | 664,518 |
| Dec 31, 2025 | 59,000.00 | 59,400.00 | 58,300.00 | 58,500.00 | 58,500.00 | -0.85% | 151,051 |
| Dec 30, 2025 | 56,500.00 | 60,100.00 | 56,500.00 | 59,000.00 | 59,000.00 | 4.98% | 1,501,601 |
| Dec 29, 2025 | 55,900.00 | 57,400.00 | 55,900.00 | 56,200.00 | 56,200.00 | 0.54% | 97,611 |
| Dec 26, 2025 | 55,500.00 | 56,500.00 | 54,600.00 | 55,900.00 | 55,900.00 | -0.18% | 271,175 |
| Dec 25, 2025 | 56,500.00 | 56,700.00 | 55,700.00 | 56,000.00 | 56,000.00 | -0.53% | 256,818 |
| Dec 24, 2025 | 57,200.00 | 57,200.00 | 56,300.00 | 56,300.00 | 56,300.00 | -0.71% | 174,858 |
| Dec 23, 2025 | 58,000.00 | 58,300.00 | 56,600.00 | 56,700.00 | 56,700.00 | -2.24% | 262,353 |
| Dec 22, 2025 | 57,800.00 | 58,500.00 | 57,600.00 | 58,000.00 | 58,000.00 | 0.35% | 197,014 |
| Dec 19, 2025 | 57,000.00 | 57,900.00 | 56,600.00 | 57,800.00 | 57,800.00 | 1.40% | 211,979 |
| Dec 18, 2025 | 57,800.00 | 57,900.00 | 56,800.00 | 57,000.00 | 57,000.00 | -1.04% | 105,070 |
| Dec 17, 2025 | 57,100.00 | 58,400.00 | 57,100.00 | 57,600.00 | 57,600.00 | 1.05% | 251,056 |
| Dec 16, 2025 | 56,400.00 | 57,700.00 | 55,300.00 | 57,000.00 | 57,000.00 | 1.79% | 228,229 |
| Dec 15, 2025 | 54,400.00 | 56,800.00 | 54,300.00 | 56,000.00 | 56,000.00 | 2.75% | 297,661 |
| Dec 12, 2025 | 56,300.00 | 57,100.00 | 54,500.00 | 54,500.00 | 54,500.00 | -3.02% | 455,291 |
| Dec 11, 2025 | 57,000.00 | 57,400.00 | 56,200.00 | 56,200.00 | 56,200.00 | -1.58% | 127,925 |
| Dec 10, 2025 | 57,000.00 | 57,600.00 | 56,600.00 | 57,100.00 | 57,100.00 | 0.18% | 136,110 |
| Dec 9, 2025 | 57,200.00 | 57,500.00 | 56,200.00 | 57,000.00 | 57,000.00 | -0.35% | 223,980 |
| Dec 8, 2025 | 58,000.00 | 58,400.00 | 57,100.00 | 57,200.00 | 57,200.00 | -1.38% | 252,820 |
| Dec 5, 2025 | 58,100.00 | 58,500.00 | 57,700.00 | 58,000.00 | 58,000.00 | -0.34% | 322,438 |
| Dec 4, 2025 | 58,800.00 | 59,500.00 | 58,200.00 | 58,200.00 | 58,200.00 | 0.34% | 857,465 |
| Dec 3, 2025 | 57,400.00 | 58,400.00 | 56,800.00 | 58,000.00 | 58,000.00 | 1.75% | 705,427 |
| Dec 2, 2025 | 55,600.00 | 57,300.00 | 55,100.00 | 57,000.00 | 57,000.00 | 3.26% | 314,300 |
| Dec 1, 2025 | 56,100.00 | 56,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | -0.72% | 222,687 |
| Nov 28, 2025 | 56,900.00 | 56,900.00 | 55,500.00 | 55,600.00 | 55,600.00 | -1.77% | 251,902 |
| Nov 27, 2025 | 56,000.00 | 57,000.00 | 55,700.00 | 56,600.00 | 56,600.00 | 1.80% | 309,940 |
| Nov 26, 2025 | 55,200.00 | 55,800.00 | 55,200.00 | 55,600.00 | 55,600.00 | 0.72% | 49,879 |
| Nov 25, 2025 | 55,700.00 | 56,800.00 | 55,000.00 | 55,200.00 | 55,200.00 | -0.90% | 194,571 |
| Nov 24, 2025 | 56,700.00 | 56,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | -0.71% | 96,841 |
| Nov 21, 2025 | 56,400.00 | 56,600.00 | 55,300.00 | 56,100.00 | 56,100.00 | -0.71% | 142,562 |
| Nov 20, 2025 | 56,400.00 | 57,300.00 | 56,100.00 | 56,500.00 | 56,500.00 | 0.18% | 96,808 |
| Nov 19, 2025 | 56,600.00 | 57,500.00 | 56,300.00 | 56,400.00 | 56,400.00 | -0.18% | 123,916 |
| Nov 18, 2025 | 57,300.00 | 57,600.00 | 56,400.00 | 56,500.00 | 56,500.00 | -1.40% | 180,696 |
| Nov 17, 2025 | 57,100.00 | 57,900.00 | 56,600.00 | 57,300.00 | 57,300.00 | 0.35% | 303,371 |
| Nov 14, 2025 | 56,400.00 | 57,400.00 | 56,400.00 | 57,100.00 | 57,100.00 | 1.06% | 382,258 |
| Nov 13, 2025 | 55,500.00 | 56,900.00 | 55,500.00 | 56,500.00 | 56,500.00 | 1.99% | 274,555 |
| Nov 12, 2025 | 54,600.00 | 55,400.00 | 54,600.00 | 55,400.00 | 55,400.00 | 2.59% | 83,420 |
| Nov 11, 2025 | 54,200.00 | 54,900.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.37% | 108,548 |
| Nov 10, 2025 | 54,100.00 | 54,900.00 | 54,100.00 | 54,200.00 | 54,200.00 | 0.18% | 62,135 |
| Nov 7, 2025 | 55,500.00 | 56,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | -3.05% | 128,008 |
| Nov 6, 2025 | 55,000.00 | 56,500.00 | 55,000.00 | 55,800.00 | 55,800.00 | 1.64% | 137,351 |
| Nov 5, 2025 | 55,300.00 | 55,500.00 | 54,800.00 | 54,900.00 | 54,900.00 | -0.72% | 91,262 |
| Nov 4, 2025 | 55,500.00 | 55,500.00 | 53,900.00 | 55,300.00 | 55,300.00 | -0.36% | 815,667 |
| Nov 3, 2025 | 56,800.00 | 56,800.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.72% | 144,816 |
| Oct 31, 2025 | 56,500.00 | 57,100.00 | 55,800.00 | 55,900.00 | 55,900.00 | -1.06% | 219,388 |
| Oct 30, 2025 | 55,900.00 | 56,700.00 | 55,500.00 | 56,500.00 | 56,500.00 | 1.07% | 203,511 |
| Oct 29, 2025 | 54,500.00 | 56,800.00 | 54,500.00 | 55,900.00 | 55,900.00 | 3.52% | 357,472 |
| Oct 28, 2025 | 53,000.00 | 54,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.89% | 175,247 |
| Oct 27, 2025 | 53,000.00 | 54,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 1.92% | 234,992 |
| Oct 24, 2025 | 51,700.00 | 52,500.00 | 50,700.00 | 52,000.00 | 52,000.00 | 1.96% | 183,054 |
| Oct 23, 2025 | 51,800.00 | 51,800.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.79% | 115,265 |
| Oct 22, 2025 | 50,200.00 | 51,300.00 | 50,000.00 | 50,600.00 | 50,600.00 | 0.80% | 160,068 |
| Oct 21, 2025 | 49,750.00 | 51,000.00 | 48,650.00 | 50,200.00 | 50,200.00 | 3.19% | 356,821 |
| Oct 20, 2025 | 52,500.00 | 52,600.00 | 48,650.00 | 48,650.00 | 48,650.00 | -6.98% | 331,056 |
| Oct 17, 2025 | 53,200.00 | 53,600.00 | 52,300.00 | 52,300.00 | 52,300.00 | -1.88% | 163,492 |
| Oct 16, 2025 | 53,400.00 | 53,900.00 | 53,000.00 | 53,300.00 | 53,300.00 | - | 145,744 |
| Oct 15, 2025 | 54,300.00 | 54,300.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.84% | 354,455 |
| Oct 14, 2025 | 55,100.00 | 55,500.00 | 54,300.00 | 54,300.00 | 54,300.00 | -1.27% | 187,885 |
| Oct 13, 2025 | 54,400.00 | 55,600.00 | 54,300.00 | 55,000.00 | 55,000.00 | 0.92% | 204,908 |
| Oct 10, 2025 | 55,600.00 | 55,600.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.45% | 369,204 |
| Oct 9, 2025 | 55,800.00 | 55,900.00 | 55,000.00 | 55,300.00 | 55,300.00 | - | 131,482 |