HOSE · PHR · stock
Phuoc Hoa Rubber Joint Stock Company (PHR) stock price history
Every HOSE trading session of Phuoc Hoa Rubber Joint Stock Company from Aug 18, 2009 to Sep 28, 2026: 4,233 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PHR adjusted close, 2009 to 2026
- ₫38,700
- All time high, 2022
- ₫40,540
- 52 week high, ₫26,400 low
- 4,233
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
PHR key facts
- Phuoc Hoa Rubber Joint Stock Company (PHR) closed at ₫31,900 on Sep 28, 2026 on HOSE.
- PHR's all time high close is ₫38,700, set on Apr 18, 2022; its all time low close is ₫2,720 on Nov 24, 2011.
- PHR's 52 week range is ₫26,400 to ₫40,540.
- PHR returned +4.2% over the year to Sep 28, 2026 and +50.5% over five years.
- Over ten years PHR returned +835%, +25.1% a year compounded.
- PHR's deepest drawdown was -62.4% from Apr 18, 2022 to Nov 15, 2022.
- DataCedar holds 4,233 daily sessions of PHR history from Aug 18, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PHR price chart, 2009 to 2026
PHR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -3.3% |
| 6 months | -4.9% |
| Year to date | +0.5% |
| 1 year | +4.2% |
| 3 years | +33.0% |
| 5 years | +50.5% |
| 10 years | +835.5% |
| Since Aug 18, 2009 | +643.6% |
| Compound annual growth, 17.1 years | +12.4% |
PHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫38,700 on Apr 18, 2022
- All time low close
- ₫2,720 on Nov 24, 2011
- 52 week high
- ₫40,540 on May 21, 2026
- 52 week low
- ₫26,400 on Oct 20, 2025
- Deepest drawdown
- -62.4% from Apr 18, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +7.0% on Nov 16, 2022
- Worst single session
- -7.0% on Apr 4, 2025
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2009
- 7.4×
- Best calendar year
- 2017, +81%
- Worst calendar year
- 2022, -40%
PHR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Aug 18, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫31,690 | ₫40,540 | ₫29,520 | ₫31,900 | +0.5% | 95.3M | 180 |
| 2025 | ₫28,130 | ₫36,560 | ₫20,660 | ₫31,750 | +12.7% | 134M | 249 |
| 2024 | ₫25,290 | ₫33,130 | ₫23,910 | ₫28,180 | +12.8% | 87.8M | 250 |
| 2023 | ₫19,300 | ₫26,950 | ₫18,720 | ₫24,990 | +31.1% | 116M | 249 |
| 2022 | ₫31,710 | ₫40,110 | ₫13,530 | ₫19,060 | -39.5% | 168.8M | 249 |
| 2021 | ₫26,120 | ₫33,970 | ₫19,530 | ₫31,530 | +20.7% | 207.3M | 250 |
| 2020 | ₫15,230 | ₫27,780 | ₫12,760 | ₫26,120 | +71.5% | 259.5M | 252 |
| 2019 | ₫12,360 | ₫28,300 | ₫12,180 | ₫15,230 | +23.4% | 127.3M | 250 |
| 2018 | ₫8,670 | ₫12,490 | ₫6,380 | ₫12,340 | +42.3% | 81.8M | 248 |
| 2017 | ₫4,830 | ₫8,940 | ₫4,580 | ₫8,670 | +81.4% | 147.3M | 250 |
| 2016 | ₫3,010 | ₫5,310 | ₫2,770 | ₫4,780 | +58.8% | 53.5M | 250 |
| 2015 | ₫4,140 | ₫4,140 | ₫2,910 | ₫3,010 | -27.1% | 3.9M | 235 |
| 2014 | ₫4,410 | ₫5,220 | ₫3,710 | ₫4,130 | -6.3% | 1.9M | 235 |
| 2013 | ₫3,770 | ₫4,880 | ₫3,740 | ₫4,410 | +17.9% | 10.8M | 247 |
| 2012 | ₫3,220 | ₫5,100 | ₫2,990 | ₫3,740 | +19.9% | 23.4M | 249 |
| 2011 | ₫4,170 | ₫4,170 | ₫2,670 | ₫3,120 | -25.2% | 11.1M | 243 |
| 2010 | ₫4,050 | ₫4,580 | ₫3,590 | ₫4,170 | +5.3% | 30.2M | 250 |
| 2009 | ₫4,290 | ₫5,120 | ₫3,100 | ₫3,960 | n/a | 22.5M | 97 |
PHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫31,900 | -4.7% |
| August 2026 | ₫33,480 | +8.6% |
| July 2026 | ₫30,830 | -9.8% |
| June 2026 | ₫34,190 | -6.4% |
| May 2026 | ₫36,520 | +9.6% |
| April 2026 | ₫33,320 | -0.8% |
| March 2026 | ₫33,590 | -1.9% |
| February 2026 | ₫34,240 | -1.9% |
| January 2026 | ₫34,900 | +9.9% |
| December 2025 | ₫31,750 | +5.2% |
| November 2025 | ₫30,170 | -0.6% |
| October 2025 | ₫30,340 | +1.1% |
About the PHR data
Daily bars. 4,233 sessions from Aug 18, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PGD Petro Viet Nam Low Pressure GAS Distribution Joint Stock Company
- PGI Petrolimex Insurance Corporation
- PGV Power Generation Joint Stock Company
- PHC Phuc Hung Holdings Construction Joint Stock Company
- PIT Petrolimex International Trading Joint Stock Company
- PJT Petrolimex Joint Stock Tanker Company
- PLP Pha Le Plastics Manufacturing and Technology Joint Stock Company
- PLX Viet Nam National Petroleum Group
Common questions
PHR share price history
