Hoa Binh Rubber JSC (HOSE:HRC)
Vietnam · Delayed Price · Currency is VND 32,400
+850 (2.69%)
At close: Nov 4, 2026
Hoa Binh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 33,000.00 | 33,500.00 | 29,400.00 | 32,400.00 | 32,400.00 | 2.69% | 7,285 |
| Nov 3, 2026 | 31,600.00 | 33,900.00 | 31,550.00 | 31,550.00 | 31,550.00 | -6.93% | 1,703 |
| Nov 2, 2026 | 32,500.00 | 33,900.00 | 32,500.00 | 33,900.00 | 33,900.00 | -2.87% | 1,108 |
| Oct 30, 2026 | 35,550.00 | 35,550.00 | 33,350.00 | 34,900.00 | 34,900.00 | -2.65% | 1,018 |
| Oct 29, 2026 | 36,000.00 | 36,550.00 | 35,850.00 | 35,850.00 | 35,850.00 | 1.27% | 505 |
| Oct 26, 2026 | 34,000.00 | 35,400.00 | 34,000.00 | 35,400.00 | 35,400.00 | 4.12% | 492 |
| Oct 23, 2026 | 33,950.00 | 34,000.00 | 33,950.00 | 34,000.00 | 34,000.00 | -6.85% | 9,115 |
| Oct 22, 2026 | 36,500.00 | 37,150.00 | 36,500.00 | 36,500.00 | 36,500.00 | 4.58% | 2,291 |
| Oct 21, 2026 | 32,600.00 | 34,900.00 | 32,600.00 | 34,900.00 | 34,900.00 | 6.73% | 6,847 |
| Oct 20, 2026 | 31,450.00 | 32,700.00 | 31,450.00 | 32,700.00 | 32,700.00 | 3.48% | 1,781 |
| Oct 19, 2026 | 30,900.00 | 31,600.00 | 30,900.00 | 31,600.00 | 31,600.00 | 2.27% | 512 |
| Oct 16, 2026 | 28,500.00 | 30,900.00 | 28,500.00 | 30,900.00 | 30,900.00 | 4.75% | 467 |
| Oct 15, 2026 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 29,500.00 | 4.61% | 420 |
| Oct 14, 2026 | 31,500.00 | 31,500.00 | 28,200.00 | 28,200.00 | 28,200.00 | -5.37% | 559 |
| Oct 13, 2026 | 29,850.00 | 29,850.00 | 29,800.00 | 29,800.00 | 29,800.00 | - | 1,000 |
| Oct 12, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | - | 400 |
| Oct 9, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -6.44% | 101 |
| Oct 8, 2026 | 29,550.00 | 31,850.00 | 29,400.00 | 31,850.00 | 31,850.00 | 6.17% | 1,200 |
| Oct 7, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.67% | 427 |
| Oct 6, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.17% | 338 |
| Oct 5, 2026 | 29,800.00 | 30,800.00 | 29,800.00 | 29,850.00 | 29,850.00 | -6.43% | 1,525 |
| Oct 2, 2026 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | - | 111 |
| Oct 1, 2026 | 30,600.00 | 31,900.00 | 29,100.00 | 31,900.00 | 31,900.00 | 4.25% | 1,204 |
| Sep 30, 2026 | 32,450.00 | 32,450.00 | 30,500.00 | 30,600.00 | 30,600.00 | -5.70% | 1,620 |
| Sep 29, 2026 | 30,600.00 | 32,450.00 | 30,600.00 | 32,450.00 | 32,450.00 | -0.61% | 230 |
| Sep 28, 2026 | 28,950.00 | 32,650.00 | 28,900.00 | 32,650.00 | 32,650.00 | 5.15% | 1,309 |
| Sep 25, 2026 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | - | 500 |
| Sep 24, 2026 | 31,050.00 | 32,250.00 | 31,000.00 | 31,050.00 | 31,050.00 | - | 726 |
| Sep 23, 2026 | 31,000.00 | 32,950.00 | 31,000.00 | 31,050.00 | 31,050.00 | 0.16% | 325 |
| Sep 22, 2026 | 32,600.00 | 32,600.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1.47% | 511 |
| Sep 21, 2026 | 30,300.00 | 31,600.00 | 30,300.00 | 30,550.00 | 30,550.00 | -4.68% | 815 |
| Sep 18, 2026 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | - | 200 |
| Sep 17, 2026 | 32,100.00 | 32,100.00 | 32,000.00 | 32,050.00 | 32,050.00 | -3.75% | 1,005 |
| Sep 16, 2026 | 33,700.00 | 33,700.00 | 31,450.00 | 33,300.00 | 33,300.00 | -1.48% | 2,906 |
| Sep 15, 2026 | 34,450.00 | 34,450.00 | 30,500.00 | 33,800.00 | 33,800.00 | 4.00% | 687 |
| Sep 14, 2026 | 29,250.00 | 32,500.00 | 29,250.00 | 32,500.00 | 32,500.00 | 4.33% | 2,600 |
| Sep 11, 2026 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | - | 190 |
| Sep 10, 2026 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | - | 200 |
| Sep 9, 2026 | 31,050.00 | 31,150.00 | 31,050.00 | 31,150.00 | 31,150.00 | -2.96% | 205 |
| Sep 4, 2026 | 32,000.00 | 32,150.00 | 32,000.00 | 32,100.00 | 32,100.00 | -1.38% | 3,390 |
| Sep 3, 2026 | 32,550.00 | 32,600.00 | 32,550.00 | 32,550.00 | 32,550.00 | -5.65% | 1,420 |
| 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 |