Hoa Binh Rubber JSC (HOSE:HRC)
Vietnam · Delayed Price · Currency is VND 71,300
-5,300 (-6.92%)
At close: Mar 20, 2026
Hoa Binh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 66,400.00 | 66,400.00 | 66,400.00 | 66,400.00 | 66,400.00 | -6.87% | 114 |
| Mar 20, 2026 | 71,300.00 | 71,300.00 | 71,300.00 | 71,300.00 | 71,300.00 | -6.92% | 2,065 |
| Mar 19, 2026 | 76,600.00 | 76,900.00 | 76,600.00 | 76,600.00 | 76,600.00 | -6.93% | 44,164 |
| Mar 18, 2026 | 82,300.00 | 82,300.00 | 82,300.00 | 82,300.00 | 82,300.00 | -6.90% | 33,915 |
| Mar 17, 2026 | 95,000.00 | 95,000.00 | 88,400.00 | 88,400.00 | 88,400.00 | -6.95% | 3,838 |
| Mar 16, 2026 | 93,800.00 | 101,200.00 | 88,000.00 | 95,000.00 | 95,000.00 | 0.42% | 12,762 |
| Mar 13, 2026 | 94,600.00 | 94,600.00 | 88,500.00 | 94,600.00 | 94,600.00 | 6.89% | 35,661 |
| Mar 12, 2026 | 88,500.00 | 88,500.00 | 88,000.00 | 88,500.00 | 88,500.00 | 6.88% | 5,091 |
| Mar 11, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 6.98% | 922 |
| Mar 10, 2026 | 77,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | 77,400.00 | 6.91% | 3,189 |
| Mar 9, 2026 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | 6.94% | 6,217 |
| Mar 6, 2026 | 67,700.00 | 67,700.00 | 67,700.00 | 67,700.00 | 67,700.00 | 6.95% | 5,798 |
| Mar 5, 2026 | 63,300.00 | 63,300.00 | 63,300.00 | 63,300.00 | 63,300.00 | 6.93% | 1,631 |
| Mar 4, 2026 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 6.86% | 2,768 |
| Mar 3, 2026 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 6.95% | 8,209 |
| Mar 2, 2026 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 6.91% | 733 |
| Feb 27, 2026 | 48,450.00 | 48,450.00 | 45,350.00 | 48,450.00 | 48,450.00 | 6.95% | 33,865 |
| Feb 26, 2026 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 6.97% | 638 |
| Feb 25, 2026 | 42,350.00 | 42,350.00 | 42,350.00 | 42,350.00 | 42,350.00 | 6.94% | 2,040 |
| Feb 24, 2026 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 6.88% | 881 |
| Feb 23, 2026 | 36,800.00 | 37,050.00 | 36,800.00 | 37,050.00 | 37,050.00 | 6.77% | 1,004 |
| Feb 13, 2026 | 34,500.00 | 34,750.00 | 33,100.00 | 34,700.00 | 34,700.00 | 6.77% | 1,146 |
| Feb 12, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 6.91% | 1,151 |
| Feb 11, 2026 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 6.85% | 1,004 |
| Feb 10, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 300 |
| Feb 6, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | -5.17% | 100 |
| Jan 29, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 5.45% | 166 |
| Jan 28, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 1,700 |
| Jan 22, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 707 |
| Jan 20, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 1,900 |
| Jan 19, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 1,727 |
| Jan 16, 2026 | 28,450.00 | 28,450.00 | 28,400.00 | 28,450.00 | 28,450.00 | 6.95% | 4,485 |
| Jan 15, 2026 | 26,550.00 | 26,700.00 | 26,550.00 | 26,600.00 | 26,600.00 | 0.19% | 6,726 |
| Jan 14, 2026 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | -5.18% | 232 |
| Jan 12, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 6.87% | 2,106 |
| Jan 9, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | -6.93% | 108 |
| Jan 7, 2026 | 28,100.00 | 28,150.00 | 28,100.00 | 28,150.00 | 28,150.00 | -6.79% | 200 |
| Jan 6, 2026 | 27,950.00 | 30,200.00 | 27,950.00 | 30,200.00 | 30,200.00 | 0.50% | 932 |
| Jan 5, 2026 | 27,550.00 | 30,050.00 | 27,550.00 | 30,050.00 | 30,050.00 | 1.52% | 411 |
| Dec 31, 2025 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 2.78% | 110 |
| Dec 30, 2025 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 6.27% | 100 |
| Dec 29, 2025 | 27,100.00 | 30,900.00 | 27,100.00 | 27,100.00 | 27,100.00 | -6.87% | 1,000 |
| Dec 26, 2025 | 27,600.00 | 29,100.00 | 27,600.00 | 29,100.00 | 29,100.00 | 5.43% | 484 |
| Dec 25, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 6.98% | 376 |
| Dec 24, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 6.83% | 1,769 |
| Dec 19, 2025 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | -5.29% | 100 |
| Dec 15, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -4.32% | 100 |
| Dec 12, 2025 | 26,250.00 | 26,650.00 | 26,250.00 | 26,650.00 | 26,650.00 | -3.79% | 223 |
| Dec 10, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 6.54% | 1,184 |
| Dec 9, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -6.64% | 197 |