Hoa Binh Rubber JSC (HOSE:HRC)
Vietnam · Delayed Price · Currency is VND 34,500
-400 (-1.15%)
At close: Aug 28, 2026
Hoa Binh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.15% | 158 |
| Aug 27, 2026 | 34,100.00 | 34,950.00 | 32,250.00 | 34,900.00 | 34,900.00 | 2.35% | 1,600 |
| Aug 26, 2026 | 35,500.00 | 35,500.00 | 34,050.00 | 34,100.00 | 34,100.00 | 0.29% | 1,936 |
| Aug 24, 2026 | 31,900.00 | 34,950.00 | 31,900.00 | 34,000.00 | 34,000.00 | 0.15% | 1,075 |
| Aug 21, 2026 | 31,100.00 | 33,950.00 | 31,100.00 | 33,950.00 | 33,950.00 | 2.88% | 1,907 |
| Aug 20, 2026 | 34,500.00 | 34,500.00 | 31,450.00 | 33,000.00 | 33,000.00 | 0.30% | 1,269 |
| Aug 18, 2026 | 32,000.00 | 33,750.00 | 31,950.00 | 32,900.00 | 32,900.00 | 2.81% | 5,836 |
| Aug 17, 2026 | 32,000.00 | 32,050.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 500 |
| Aug 14, 2026 | 34,650.00 | 34,700.00 | 30,700.00 | 32,000.00 | 32,000.00 | -3.03% | 4,396 |
| Aug 13, 2026 | 33,200.00 | 33,250.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.61% | 4,010 |
| Aug 12, 2026 | 33,600.00 | 33,600.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.38% | 569 |
| Aug 11, 2026 | 34,000.00 | 34,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | 0.75% | 821 |
| Aug 10, 2026 | 35,000.00 | 35,000.00 | 33,200.00 | 33,350.00 | 33,350.00 | -4.71% | 4,356 |
| Aug 7, 2026 | 34,450.00 | 35,400.00 | 34,450.00 | 35,000.00 | 35,000.00 | 1.60% | 3,150 |
| Aug 6, 2026 | 33,000.00 | 34,450.00 | 33,000.00 | 34,450.00 | 34,450.00 | - | 1,310 |
| Aug 5, 2026 | 34,550.00 | 34,550.00 | 34,450.00 | 34,450.00 | 34,450.00 | - | 1,302 |
| Aug 4, 2026 | 34,100.00 | 34,450.00 | 34,100.00 | 34,450.00 | 34,450.00 | -2.68% | 624 |
| Aug 3, 2026 | 34,200.00 | 35,450.00 | 34,200.00 | 35,400.00 | 35,400.00 | 3.51% | 901 |
| Jul 31, 2026 | 34,100.00 | 34,200.00 | 34,100.00 | 34,200.00 | 34,200.00 | -4.74% | 1,544 |
| Jul 30, 2026 | 34,000.00 | 35,900.00 | 34,000.00 | 35,900.00 | 35,900.00 | 2.57% | 1,487 |
| Jul 29, 2026 | 34,000.00 | 35,000.00 | 33,500.00 | 35,000.00 | 35,000.00 | -2.37% | 3,064 |
| Jul 28, 2026 | 36,000.00 | 36,000.00 | 34,250.00 | 35,850.00 | 35,850.00 | -2.05% | 952 |
| Jul 27, 2026 | 35,000.00 | 36,800.00 | 35,000.00 | 36,600.00 | 36,600.00 | 4.72% | 1,750 |
| Jul 24, 2026 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | 34,950.00 | - | 501 |
| Jul 23, 2026 | 33,500.00 | 34,950.00 | 33,500.00 | 34,950.00 | 34,950.00 | 4.33% | 573 |
| Jul 22, 2026 | 33,600.00 | 33,600.00 | 33,500.00 | 33,500.00 | 33,500.00 | -2.90% | 3,750 |
| Jul 21, 2026 | 34,500.00 | 34,500.00 | 34,400.00 | 34,500.00 | 34,500.00 | - | 1,323 |
| Jul 20, 2026 | 36,500.00 | 36,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -3.63% | 1,500 |
| Jul 17, 2026 | 38,300.00 | 38,300.00 | 35,800.00 | 35,800.00 | 35,800.00 | -6.53% | 1,179 |
| Jul 16, 2026 | 38,600.00 | 38,600.00 | 36,150.00 | 38,300.00 | 38,300.00 | -0.78% | 974 |
| Jul 15, 2026 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | - | 800 |
| Jul 14, 2026 | 36,150.00 | 38,600.00 | 36,150.00 | 38,600.00 | 38,600.00 | 6.93% | 687 |
| Jul 13, 2026 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | -5.25% | 1,257 |
| Jul 10, 2026 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | -6.62% | 150 |
| Jul 9, 2026 | 41,300.00 | 41,300.00 | 38,550.00 | 40,800.00 | 40,800.00 | -1.45% | 4,109 |
| Jul 8, 2026 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 6.43% | 115 |
| Jul 7, 2026 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | -0.26% | 237 |
| Jul 6, 2026 | 39,000.00 | 39,050.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 585 |
| Jul 3, 2026 | 39,000.00 | 39,000.00 | 36,100.00 | 39,000.00 | 39,000.00 | 1.04% | 1,305 |
| Jul 2, 2026 | 38,900.00 | 38,900.00 | 38,600.00 | 38,600.00 | 38,600.00 | 0.26% | 2,869 |
| Jul 1, 2026 | 38,500.00 | 38,600.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.39% | 2,145 |
| Jun 30, 2026 | 38,700.00 | 38,700.00 | 38,150.00 | 38,350.00 | 38,350.00 | -6.12% | 1,288 |
| Jun 29, 2026 | 39,100.00 | 40,850.00 | 39,100.00 | 40,850.00 | 40,850.00 | 4.74% | 995 |
| Jun 25, 2026 | 39,350.00 | 39,350.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.02% | 766 |
| Jun 24, 2026 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | - | 949 |
| Jun 23, 2026 | 39,500.00 | 39,500.00 | 39,400.00 | 39,400.00 | 39,400.00 | -2.72% | 950 |
| Jun 22, 2026 | 40,250.00 | 40,500.00 | 40,000.00 | 40,500.00 | 40,500.00 | - | 2,145 |
| Jun 19, 2026 | 41,650.00 | 41,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | -2.99% | 581 |
| Jun 18, 2026 | 39,200.00 | 41,750.00 | 39,200.00 | 41,750.00 | 41,750.00 | 3.09% | 1,568 |
| Jun 17, 2026 | 39,300.00 | 41,900.00 | 39,150.00 | 40,500.00 | 40,500.00 | -3.34% | 4,081 |