Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PHR.VN stock page

Phuoc Hoa Rubber JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2273,000.0673,000.0671,000.0673,000.0633,154.311,185,659
2021-12-2171,000.0673,000.0671,000.0671,700.0632,563.89809,279
2021-12-2073,000.0673,000.0670,700.0671,200.0632,336.811,057,139
2021-12-1771,300.0673,200.0670,500.0673,000.0633,154.311,071,899
2021-12-1672,000.0672,300.0671,000.0672,000.0632,700.14703,619
2021-12-1572,500.0675,600.0671,500.0673,100.0632,064.301,560,599
2021-12-1473,900.0673,900.0672,100.0672,500.0631,801.12993,239
2021-12-1372,500.0674,300.0672,000.0673,100.0632,064.301,656,539
2021-12-1068,200.0572,500.0668,200.0571,900.0631,537.941,642,499
2021-12-0966,100.0568,300.0566,100.0568,000.0529,827.26656,819
2021-12-0866,600.0567,900.0566,000.0566,000.0528,949.99770,759
2021-12-0765,500.0566,200.0563,500.0566,100.0528,993.85846,359
2021-12-0667,500.0568,000.0562,000.0564,000.0528,072.721,547,639
2021-12-0373,500.0673,500.0668,300.0568,300.0529,081.582,202,478
2021-12-0273,300.0674,000.0672,500.0673,000.0631,082.80940,859
2021-12-0172,600.0674,500.0672,500.0673,300.0631,210.541,017,179
2021-11-3070,600.0675,300.0670,600.0673,900.0631,466.013,057,118
2021-11-2968,500.0570,700.0668,300.0570,400.0629,975.741,341,359
2021-11-2671,900.0671,900.0669,000.0670,700.0630,103.481,897,378
2021-11-2572,600.0672,700.0670,700.0671,500.0630,444.111,549,259
2021-11-2470,000.0672,200.0669,800.0671,100.0630,273.802,265,838
2021-11-2366,700.0569,900.0666,000.0569,100.0629,422.211,671,659
2021-11-2272,000.0673,500.0668,800.0568,800.0529,294.472,240,458
2021-11-1977,300.0678,000.0671,900.0673,900.0631,466.012,029,678
2021-11-1876,900.0680,100.0676,500.0677,300.0632,913.701,233,539
2021-11-1770,800.0674,900.0670,000.0674,900.0631,891.802,832,658
2021-11-1669,900.0671,000.0668,200.0570,000.0629,805.422,257,198
2021-11-1569,400.0672,000.0668,800.0570,200.0629,890.581,927,078
2021-11-1270,200.0670,300.0668,600.0569,400.0629,549.952,040,478
2021-11-1172,000.0672,200.0670,100.0670,100.0629,848.001,516,499
2021-11-1070,000.0672,500.0669,500.0672,000.0630,657.011,962,538
2021-11-0968,300.0570,200.0667,500.0570,200.0629,890.582,463,478
2021-11-0868,000.0570,500.0667,500.0568,300.0529,081.583,324,057
2021-11-0566,900.0568,800.0566,300.0568,300.0529,081.582,760,478
2021-11-0463,500.0566,800.0562,200.0566,300.0528,230.003,261,957
2021-11-0363,000.0566,200.0562,300.0563,500.0527,037.785,152,316
2021-11-0259,300.0562,600.0559,200.0562,600.0526,654.572,487,418
2021-11-0161,200.0561,500.0559,100.0559,500.0525,334.612,342,158
2021-10-2961,500.0561,500.0560,500.0561,000.0525,973.301,820,519
2021-10-2860,700.0562,500.0560,500.0561,500.0526,186.192,763,358
2021-10-2759,300.0561,000.0559,300.0561,000.0525,973.303,428,817
2021-10-2658,400.0559,000.0557,300.0558,900.0525,079.141,435,859
2021-10-2558,200.0559,000.0557,000.0558,500.0524,908.822,271,238
2021-10-2258,500.0558,900.0557,200.0558,200.0524,781.081,934,818
2021-10-2156,200.0458,500.0556,200.0458,500.0524,908.823,372,117
2021-10-2054,000.0456,800.0554,000.0456,200.0423,929.503,374,637
2021-10-1954,600.0454,600.0453,900.0454,100.0423,035.34940,319
2021-10-1855,200.0455,200.0454,600.0454,900.0423,375.97984,239
2021-10-1554,500.0455,700.0454,300.0455,000.0423,418.551,367,999
2021-10-1453,500.0454,500.0452,700.0454,300.0423,120.491,659,419
← NewerPage 21 of 21 · 1,250 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-112,520.0000 VND
2025-08-271,350.0011 VND
2024-12-133,000.0024 VND
2023-09-081,950.0016 VND
2022-12-162,000.0016 VND
2021-12-162,500.0020 VND
2021-12-062,000.0016 VND
2020-12-092,500.0020 VND
2019-12-241,000.0008 VND
2019-09-06500.0004 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.