Phuoc Hoa Rubber JSC (HOSE:PHR)
Vietnam
· Delayed Price · Currency is VND 58,000
+1,000 (1.75%)
At close: Dec 3, 2025
Phuoc Hoa Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 56,100.00 | 56,100.00 | 55,000.00 | 55,300.00 | 55,300.00 | - | 96,726 |
| Oct 7, 2025 | 56,300.00 | 56,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | -1.78% | 130,603 |
| Oct 6, 2025 | 54,900.00 | 56,300.00 | 54,900.00 | 56,300.00 | 56,300.00 | 2.55% | 61,806 |
| Oct 3, 2025 | 56,000.00 | 56,000.00 | 54,900.00 | 54,900.00 | 54,900.00 | -1.96% | 116,581 |
| Oct 2, 2025 | 56,500.00 | 56,500.00 | 55,700.00 | 56,000.00 | 56,000.00 | -0.88% | 128,901 |
| Oct 1, 2025 | 57,200.00 | 57,200.00 | 56,300.00 | 56,500.00 | 56,500.00 | 2.17% | 222,160 |
| Sep 30, 2025 | 55,600.00 | 55,600.00 | 54,000.00 | 55,300.00 | 55,300.00 | -0.18% | 317,320 |
| Sep 29, 2025 | 56,300.00 | 56,300.00 | 54,900.00 | 55,400.00 | 55,400.00 | -1.77% | 199,655 |
| Sep 26, 2025 | 57,100.00 | 57,100.00 | 56,400.00 | 56,400.00 | 56,400.00 | -0.35% | 93,358 |
| Sep 25, 2025 | 56,600.00 | 57,300.00 | 56,600.00 | 56,600.00 | 56,600.00 | - | 94,146 |
| Sep 24, 2025 | 56,900.00 | 57,000.00 | 56,000.00 | 56,600.00 | 56,600.00 | -0.53% | 155,787 |
| Sep 23, 2025 | 56,600.00 | 57,400.00 | 56,600.00 | 56,900.00 | 56,900.00 | 0.53% | 106,545 |
| Sep 22, 2025 | 56,500.00 | 56,900.00 | 56,200.00 | 56,600.00 | 56,600.00 | 0.35% | 175,573 |
| Sep 19, 2025 | 56,800.00 | 57,300.00 | 56,400.00 | 56,400.00 | 56,400.00 | -0.88% | 80,788 |
| Sep 18, 2025 | 57,400.00 | 57,400.00 | 56,800.00 | 56,900.00 | 56,900.00 | -0.87% | 87,226 |
| Sep 17, 2025 | 58,500.00 | 58,800.00 | 57,100.00 | 57,400.00 | 57,400.00 | -1.88% | 237,136 |
| Sep 16, 2025 | 59,000.00 | 59,000.00 | 58,000.00 | 58,500.00 | 58,500.00 | -0.68% | 180,222 |
| Sep 15, 2025 | 58,400.00 | 59,000.00 | 57,900.00 | 58,900.00 | 58,900.00 | 0.86% | 482,388 |
| Sep 12, 2025 | 57,800.00 | 58,700.00 | 57,000.00 | 58,400.00 | 58,400.00 | 2.46% | 444,173 |
| Sep 11, 2025 | 55,400.00 | 57,000.00 | 54,300.00 | 57,000.00 | 57,000.00 | 3.07% | 550,792 |
| Sep 10, 2025 | 55,600.00 | 55,800.00 | 55,200.00 | 55,300.00 | 55,300.00 | -0.18% | 262,424 |
| Sep 9, 2025 | 55,800.00 | 56,300.00 | 55,100.00 | 55,400.00 | 55,400.00 | -0.36% | 374,192 |
| Sep 8, 2025 | 56,700.00 | 57,200.00 | 55,600.00 | 55,600.00 | 55,600.00 | -1.77% | 1,015,964 |
| Sep 5, 2025 | 56,900.00 | 58,200.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0.18% | 600,451 |
| Sep 4, 2025 | 56,000.00 | 56,900.00 | 56,000.00 | 56,500.00 | 56,500.00 | 1.07% | 329,839 |
| Sep 3, 2025 | 55,500.00 | 56,000.00 | 55,100.00 | 55,900.00 | 55,900.00 | 0.72% | 189,852 |
| Aug 29, 2025 | 56,100.00 | 56,200.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.89% | 436,718 |
| Aug 28, 2025 | 56,000.00 | 56,400.00 | 55,600.00 | 56,000.00 | 56,000.00 | - | 278,216 |
| Aug 27, 2025 | 55,400.00 | 56,600.00 | 55,300.00 | 56,000.00 | 56,000.00 | -1.23% | 541,696 |
| Aug 26, 2025 | 56,000.00 | 57,100.00 | 55,900.00 | 56,700.00 | 55,350.00 | 1.43% | 330,654 |
| Aug 25, 2025 | 56,500.00 | 56,600.00 | 55,400.00 | 55,900.00 | 54,569.05 | 0.72% | 646,493 |
| Aug 22, 2025 | 58,400.00 | 58,400.00 | 54,900.00 | 55,500.00 | 54,178.57 | -4.97% | 1,389,738 |
| Aug 21, 2025 | 59,300.00 | 60,800.00 | 57,600.00 | 58,400.00 | 57,009.52 | -1.52% | 707,893 |
| Aug 20, 2025 | 60,800.00 | 61,100.00 | 58,400.00 | 59,300.00 | 57,888.10 | -2.47% | 861,632 |
| Aug 19, 2025 | 62,700.00 | 62,700.00 | 60,600.00 | 60,800.00 | 59,352.38 | -1.94% | 807,989 |
| Aug 18, 2025 | 61,100.00 | 62,200.00 | 61,100.00 | 62,000.00 | 60,523.81 | 1.47% | 378,436 |
| Aug 15, 2025 | 62,000.00 | 62,000.00 | 61,000.00 | 61,100.00 | 59,645.24 | -1.45% | 1,116,678 |
| Aug 14, 2025 | 64,000.00 | 64,100.00 | 62,000.00 | 62,000.00 | 60,523.81 | -2.82% | 1,294,282 |
| Aug 13, 2025 | 63,300.00 | 64,400.00 | 62,600.00 | 63,800.00 | 62,280.95 | 1.59% | 1,275,540 |
| Aug 12, 2025 | 63,300.00 | 63,300.00 | 62,000.00 | 62,800.00 | 61,304.76 | 0.32% | 629,999 |
| Aug 11, 2025 | 62,200.00 | 64,400.00 | 61,600.00 | 62,600.00 | 61,109.52 | 0.64% | 1,948,472 |
| Aug 8, 2025 | 62,200.00 | 62,600.00 | 60,900.00 | 62,200.00 | 60,719.05 | 0.32% | 767,838 |
| Aug 7, 2025 | 62,700.00 | 63,500.00 | 61,700.00 | 62,000.00 | 60,523.81 | 0.81% | 508,980 |
| Aug 6, 2025 | 61,500.00 | 61,500.00 | 60,600.00 | 61,500.00 | 60,035.71 | 1.49% | 818,659 |
| Aug 5, 2025 | 61,800.00 | 62,700.00 | 60,000.00 | 60,600.00 | 59,157.14 | -1.46% | 1,315,501 |
| Aug 4, 2025 | 63,600.00 | 63,600.00 | 61,200.00 | 61,500.00 | 60,035.71 | -1.76% | 786,541 |
| Aug 1, 2025 | 64,200.00 | 64,400.00 | 61,800.00 | 62,600.00 | 61,109.52 | -2.19% | 502,690 |
| Jul 31, 2025 | 62,900.00 | 64,800.00 | 62,800.00 | 64,000.00 | 62,476.19 | 3.23% | 798,753 |
| Jul 30, 2025 | 61,500.00 | 62,400.00 | 61,300.00 | 62,000.00 | 60,523.81 | 0.81% | 351,137 |
| Jul 29, 2025 | 61,900.00 | 64,600.00 | 60,900.00 | 61,500.00 | 60,035.71 | -0.16% | 1,239,935 |
| Jul 28, 2025 | 62,400.00 | 62,600.00 | 61,100.00 | 61,600.00 | 60,133.33 | 0.16% | 660,772 |
| Jul 25, 2025 | 64,500.00 | 65,000.00 | 60,400.00 | 61,500.00 | 60,035.71 | -5.24% | 841,457 |
| Jul 24, 2025 | 65,000.00 | 65,800.00 | 63,700.00 | 64,900.00 | 63,354.76 | - | 656,115 |
| Jul 23, 2025 | 62,000.00 | 65,000.00 | 61,000.00 | 64,900.00 | 63,354.76 | 5.53% | 868,644 |
| Jul 22, 2025 | 62,300.00 | 63,200.00 | 60,900.00 | 61,500.00 | 60,035.71 | -1.28% | 686,650 |
| Jul 21, 2025 | 62,900.00 | 63,700.00 | 62,300.00 | 62,300.00 | 60,816.67 | 0.16% | 436,436 |
| Jul 18, 2025 | 60,500.00 | 63,000.00 | 60,000.00 | 62,200.00 | 60,719.05 | 3.67% | 1,118,449 |
| Jul 17, 2025 | 61,100.00 | 61,400.00 | 59,600.00 | 60,000.00 | 58,571.43 | -0.33% | 306,598 |