Hoa Binh Rubber JSC (HOSE:HRC)
Vietnam · Delayed Price · Currency is VND 31,000
+500 (1.64%)
At close: Oct 29, 2025
Hoa Binh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 29,600.00 | 29,600.00 | 29,100.00 | 29,100.00 | 29,100.00 | -6.13% | 500 |
| Oct 29, 2025 | 29,550.00 | 31,900.00 | 29,500.00 | 31,000.00 | 31,000.00 | 1.64% | 3,436 |
| Oct 28, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | -6.87% | 913 |
| Oct 27, 2025 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 5.82% | 100 |
| Oct 24, 2025 | 31,050.00 | 31,050.00 | 30,950.00 | 30,950.00 | 30,950.00 | 6.54% | 212 |
| Oct 23, 2025 | 32,350.00 | 32,350.00 | 29,050.00 | 29,050.00 | 29,050.00 | -5.99% | 1,503 |
| Oct 21, 2025 | 29,900.00 | 30,900.00 | 29,900.00 | 30,900.00 | 30,900.00 | -3.89% | 400 |
| Oct 20, 2025 | 29,500.00 | 32,150.00 | 29,500.00 | 32,150.00 | 32,150.00 | 1.42% | 500 |
| Oct 16, 2025 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 5.67% | 101 |
| Oct 15, 2025 | 31,850.00 | 31,850.00 | 29,050.00 | 30,000.00 | 30,000.00 | -2.91% | 658 |
| Oct 14, 2025 | 29,500.00 | 30,900.00 | 29,500.00 | 30,900.00 | 30,900.00 | -0.16% | 1,501 |
| Oct 10, 2025 | 29,900.00 | 30,950.00 | 29,900.00 | 30,950.00 | 30,950.00 | -3.73% | 711 |
| Sep 30, 2025 | 30,000.00 | 32,150.00 | 29,950.00 | 32,150.00 | 32,150.00 | -0.16% | 1,000 |
| Sep 26, 2025 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | -0.16% | 334 |
| Sep 25, 2025 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | - | 861 |
| Sep 17, 2025 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | - | 135 |
| Sep 16, 2025 | 30,200.00 | 32,250.00 | 28,400.00 | 32,250.00 | 32,250.00 | 6.79% | 3,135 |
| Sep 11, 2025 | 32,200.00 | 32,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.33% | 638 |
| Sep 10, 2025 | 33,000.00 | 33,000.00 | 30,100.00 | 30,100.00 | 30,100.00 | -4.44% | 713 |
| Sep 8, 2025 | 32,000.00 | 33,150.00 | 31,500.00 | 31,500.00 | 31,500.00 | 1.61% | 1,413 |
| Sep 5, 2025 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.97% | 1,315 |
| Sep 4, 2025 | 30,550.00 | 31,950.00 | 30,550.00 | 31,950.00 | 31,950.00 | 1.59% | 200 |
| Sep 3, 2025 | 31,600.00 | 31,600.00 | 31,450.00 | 31,450.00 | 31,450.00 | -1.72% | 450 |
| Aug 28, 2025 | 32,550.00 | 32,550.00 | 32,000.00 | 32,000.00 | 32,000.00 | 4.92% | 604 |
| Aug 27, 2025 | 30,400.00 | 30,500.00 | 30,350.00 | 30,500.00 | 30,500.00 | -3.79% | 1,400 |
| Aug 25, 2025 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 4.45% | 100 |
| Aug 22, 2025 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 0.33% | 121 |
| Aug 21, 2025 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | -5.47% | 103 |
| Aug 19, 2025 | 31,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 32,000.00 | - | 701 |
| Aug 18, 2025 | 31,950.00 | 32,000.00 | 31,950.00 | 32,000.00 | 32,000.00 | - | 305 |
| Aug 14, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.54% | 125 |
| Aug 13, 2025 | 30,250.00 | 32,500.00 | 30,250.00 | 32,500.00 | 32,500.00 | 0.31% | 660 |
| Aug 12, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 2.69% | 220 |
| Aug 8, 2025 | 31,500.00 | 31,550.00 | 31,500.00 | 31,550.00 | 31,550.00 | 0.16% | 1,529 |
| Aug 7, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.25% | 115 |
| Aug 6, 2025 | 31,950.00 | 31,950.00 | 29,650.00 | 31,900.00 | 31,900.00 | 0.79% | 1,518 |
| Aug 5, 2025 | 30,300.00 | 31,700.00 | 30,300.00 | 31,650.00 | 31,650.00 | -1.09% | 1,221 |
| Aug 1, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 3.23% | 143 |
| Jul 31, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -5.20% | 191 |
| Jul 30, 2025 | 31,100.00 | 32,700.00 | 31,100.00 | 32,700.00 | 32,700.00 | -0.46% | 1,655 |
| Jul 21, 2025 | 33,200.00 | 33,950.00 | 32,850.00 | 32,850.00 | 32,850.00 | 2.02% | 1,115 |
| Jul 18, 2025 | 31,500.00 | 33,850.00 | 31,500.00 | 32,200.00 | 32,200.00 | -0.62% | 2,301 |
| Jul 17, 2025 | 30,550.00 | 33,850.00 | 30,550.00 | 32,400.00 | 32,400.00 | 1.25% | 534 |
| Jul 15, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 1,700 |
| Jul 14, 2025 | 31,050.00 | 32,000.00 | 31,050.00 | 32,000.00 | 32,000.00 | 3.23% | 1,723 |
| Jul 11, 2025 | 30,850.00 | 31,000.00 | 30,850.00 | 31,000.00 | 31,000.00 | -5.49% | 1,218 |
| Jul 9, 2025 | 30,750.00 | 32,800.00 | 30,750.00 | 32,800.00 | 32,800.00 | -0.15% | 1,352 |
| Jul 4, 2025 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | -3.10% | 101 |
| Jul 1, 2025 | 32,000.00 | 33,900.00 | 32,000.00 | 33,900.00 | 33,900.00 | 6.27% | 200 |
| Jun 30, 2025 | 31,750.00 | 31,900.00 | 31,750.00 | 31,900.00 | 31,900.00 | - | 1,804 |