Stock listing

HOSE:PHR Phuoc Hoa Rubber JSC Cổ phiếu

Follow Phuoc Hoa Rubber JSC into a list and get an email when it puts out news.

Share price · HOSE:PHR

31,000 VND -1,200 (-3.7%)

Close on Oct 30, 2026

Past year -1.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 31,000 – 32,350 VNDOct 30, 2026
Volume: 375,794 sharesOct 30, 2026
Market cap: 7.56T VNDAt the close on Oct 30, 2026 · price × 243.9M shares outstanding
52-week range: 29,944 – 41,500 VNDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 29.50B VNDMedian day 583,396 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · HOSE:PHR · VND, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	31,000	-1,200	-3.7%	32,350	32,350	31,000	375,794
Thu, Oct 29	32,200	+50	+0.2%	32,400	32,850	32,050	303,974
Wed, Oct 28	32,150	-150	-0.5%	32,200	32,500	32,150	269,714
Tue, Oct 27	32,300	-250	-0.8%	32,550	32,750	32,300	367,313
Mon, Oct 26	32,550	0	0.0%	32,750	32,900	32,550	342,622
Fri, Oct 23	32,550	0	0.0%	32,600	32,850	32,450	258,818
Thu, Oct 22	32,550	-150	-0.5%	32,700	32,700	32,400	269,201
Wed, Oct 21	32,700	+150	+0.5%	32,700	32,900	32,550	271,453
Tue, Oct 20	32,550	+300	+0.9%	32,400	32,550	32,150	206,134
Mon, Oct 19	32,250	+250	+0.8%	32,450	32,900	32,000	325,544
Fri, Oct 16	32,000	+200	+0.6%	31,800	32,200	31,800	251,784
Thu, Oct 15	31,800	-400	-1.2%	31,950	32,350	31,800	316,906
Wed, Oct 14	32,200	-600	-1.8%	32,800	32,900	32,050	342,040
Tue, Oct 13	32,800	-50	-0.2%	32,850	33,300	32,750	224,355
Mon, Oct 12	32,850	-50	-0.2%	33,200	33,500	32,850	356,613
Fri, Oct 9	32,900	-400	-1.2%	33,300	33,700	32,700	481,592
Thu, Oct 8	33,300	-200	-0.6%	33,850	33,900	33,300	591,913
Wed, Oct 7	33,500	+650	+2.0%	32,900	33,600	32,900	512,491
Tue, Oct 6	32,850	-50	-0.2%	33,000	33,250	31,800	717,686
Mon, Oct 5	32,900	-300	-0.9%	33,250	33,500	32,750	574,878
Fri, Oct 2	33,200	-650	-1.9%	33,550	34,350	33,150	914,769
Thu, Oct 1	33,850	+300	+0.9%	33,900	34,600	33,350	845,298
Wed, Sep 30	33,550	+850	+2.6%	33,000	34,500	32,900	2,482,091
Tue, Sep 29	32,700	+800	+2.5%	31,900	32,750	31,850	747,348
Mon, Sep 28	31,900	-550	-1.7%	32,750	32,750	31,800	382,500
Fri, Sep 25	32,450	+450	+1.4%	32,300	32,750	32,200	316,274
Thu, Sep 24	32,000	+350	+1.1%	31,700	32,550	31,700	457,226
Wed, Sep 23	31,650	0	0.0%	31,700	32,250	31,600	428,832
Tue, Sep 22	31,650	-50	-0.2%	31,850	31,950	31,650	183,658
Mon, Sep 21	31,700	+150	+0.5%	31,600	31,950	31,600	232,415
Fri, Sep 18	31,550	-150	-0.5%	31,800	32,000	31,500	215,129
Thu, Sep 17	31,700	-50	-0.2%	31,550	32,000	31,450	157,222
Wed, Sep 16	31,750	+350	+1.1%	31,500	32,500	31,300	327,693
Tue, Sep 15	31,400	+300	+1.0%	30,950	31,800	30,900	559,272
Mon, Sep 14	31,100	-1,700	-5.2%	32,600	33,300	30,800	801,671
Fri, Sep 11	32,800	-756	-2.3%	33,350	33,900	32,450	880,386
Thu, Sep 10	33,556	-556	-1.6%	34,111	34,222	33,556	1,752,340
Wed, Sep 9	34,111	-333	-1.0%	34,500	34,611	34,056	1,342,480
Tue, Sep 8	34,444	+56	+0.2%	34,778	34,778	34,111	1,085,272
Mon, Sep 7	34,389	+56	+0.2%	34,611	35,000	34,333	2,568,058
Fri, Sep 4	34,333	+278	+0.8%	34,278	34,333	34,056	1,030,759
Thu, Sep 3	34,056	-222	-0.6%	34,444	34,556	34,056	1,760,002
Fri, Aug 28	34,278	0	0.0%	34,389	34,722	34,278	3,724,873
Thu, Aug 27	34,278	+111	+0.3%	34,389	34,500	34,111	1,207,719
Wed, Aug 26	34,167	+333	+1.0%	34,167	34,722	34,167	2,330,489
Tue, Aug 25	33,833	+56	+0.2%	34,389	34,556	33,611	1,667,043
Mon, Aug 24	33,778	-222	-0.7%	34,056	34,333	33,556	1,742,445
Fri, Aug 21	34,000	+667	+2.0%	33,444	34,000	33,222	3,181,286
Thu, Aug 20	33,333	0	0.0%	33,389	33,667	33,222	322,720
Wed, Aug 19	33,333	-333	-1.0%	33,556	33,889	32,667	1,753,708
Tue, Aug 18	33,667	-389	-1.1%	34,333	34,333	33,389	558,094
Mon, Aug 17	34,056	+1,667	+5.1%	33,222	34,611	32,889	2,450,063
Fri, Aug 14	32,389	-389	-1.2%	32,667	32,833	32,333	719,557
Thu, Aug 13	32,778	+278	+0.9%	32,556	33,111	32,556	716,531
Wed, Aug 12	32,500	-111	-0.3%	32,556	33,056	32,333	652,079
Tue, Aug 11	32,611	-611	-1.8%	33,278	33,333	32,556	805,707
Mon, Aug 10	33,222	+667	+2.0%	32,944	33,278	32,556	559,294
Fri, Aug 7	32,556	+389	+1.2%	32,167	33,444	32,111	1,852,605
Thu, Aug 6	32,167	-167	-0.5%	32,611	32,944	31,889	417,026
Wed, Aug 5	32,333	-889	-2.7%	33,222	33,222	32,278	1,259,381
Tue, Aug 4	33,222	+167	+0.5%	32,778	33,500	32,778	737,761
Mon, Aug 3	33,056	+1,500	+4.8%	31,611	33,056	31,500	1,784,610
Fri, Jul 31	31,556	-222	-0.7%	31,944	31,944	31,389	679,363
Thu, Jul 30	31,778	+611	+2.0%	31,222	31,778	31,000	717,628