Hoa Binh Rubber JSC (HOSE:HRC)
Vietnam · Delayed Price · Currency is VND 31,700
+1,350 (4.45%)
At close: Aug 25, 2025
Hoa Binh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.16% | 502 |
| Jun 26, 2025 | 30,150.00 | 31,950.00 | 30,150.00 | 31,950.00 | 31,950.00 | -0.16% | 600 |
| Jun 25, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 2.89% | 200 |
| Jun 24, 2025 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 6.87% | 1,413 |
| Jun 23, 2025 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | -6.28% | 100 |
| Jun 17, 2025 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | -5.05% | 116 |
| Jun 16, 2025 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.91% | 3,004 |
| Jun 12, 2025 | 31,000.00 | 33,000.00 | 31,000.00 | 33,000.00 | 33,000.00 | 6.45% | 1,237 |
| Jun 11, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -6.20% | 200 |
| Jun 9, 2025 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | - | 101 |
| Jun 6, 2025 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 6.27% | 100 |
| Jun 5, 2025 | 31,200.00 | 31,200.00 | 31,100.00 | 31,100.00 | 31,100.00 | -0.32% | 495 |
| Jun 4, 2025 | 30,350.00 | 33,000.00 | 30,350.00 | 31,200.00 | 31,200.00 | -4.29% | 4,002 |
| Jun 3, 2025 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -4.40% | 100 |
| May 30, 2025 | 34,200.00 | 34,200.00 | 34,100.00 | 34,100.00 | 34,100.00 | 3.65% | 220 |
| May 28, 2025 | 32,250.00 | 32,900.00 | 32,250.00 | 32,900.00 | 32,900.00 | 1.23% | 300 |
| May 27, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -1.37% | 100 |
| May 23, 2025 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 6.29% | 100 |
| May 22, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -6.06% | 112 |
| May 21, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 442 |
| May 19, 2025 | 33,750.00 | 33,750.00 | 33,000.00 | 33,000.00 | 33,000.00 | 3.94% | 220 |
| May 16, 2025 | 31,750.00 | 31,750.00 | 30,300.00 | 31,750.00 | 31,750.00 | 6.90% | 1,510 |
| May 15, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | -6.60% | 100 |
| May 14, 2025 | 29,800.00 | 31,800.00 | 29,800.00 | 31,800.00 | 31,800.00 | - | 905 |
| May 12, 2025 | 32,800.00 | 32,800.00 | 30,750.00 | 31,800.00 | 31,800.00 | -3.64% | 468 |