Hoa Binh Rubber JSC (HOSE:HRC)
Vietnam · Delayed Price · Currency is VND 29,000
+500 (1.75%)
At close: Nov 28, 2025
Hoa Binh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30,400.00 | 30,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1.75% | 620 |
| Nov 27, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.89% | 402 |
| Nov 26, 2025 | 29,050.00 | 29,050.00 | 29,050.00 | 29,050.00 | 29,050.00 | -3.01% | 300 |
| Nov 25, 2025 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | -1.16% | 376 |
| Nov 21, 2025 | 30,400.00 | 30,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | 3.41% | 200 |
| Nov 20, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 1.21% | 101 |
| Nov 19, 2025 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | - | 400 |
| Nov 18, 2025 | 28,100.00 | 28,950.00 | 28,100.00 | 28,950.00 | 28,950.00 | 2.84% | 913 |
| Nov 14, 2025 | 28,100.00 | 28,150.00 | 28,100.00 | 28,150.00 | 28,150.00 | 0.18% | 2,903 |
| Nov 13, 2025 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.18% | 1,022 |
| Nov 10, 2025 | 29,000.00 | 29,000.00 | 28,050.00 | 28,050.00 | 28,050.00 | -3.28% | 300 |
| Nov 7, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1.58% | 200 |
| Nov 6, 2025 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 1.60% | 200 |
| Nov 5, 2025 | 28,150.00 | 28,150.00 | 28,100.00 | 28,100.00 | 28,100.00 | -3.77% | 1,200 |
| Nov 4, 2025 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | - | 404 |
| Nov 3, 2025 | 29,300.00 | 29,300.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.34% | 420 |
| 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 |