Hoa Binh Rubber JSC (HOSE:HRC)
Vietnam · Delayed Price · Currency is VND 50,700
+3,250 (6.85%)
At close: May 22, 2026
Hoa Binh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 44,150.00 | 50,700.00 | 44,150.00 | 50,700.00 | 50,700.00 | 6.85% | 49,183 |
| May 21, 2026 | 47,450.00 | 47,450.00 | 47,450.00 | 47,450.00 | 47,450.00 | -6.96% | 1,430 |
| May 20, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | -6.93% | 15,215 |
| May 19, 2026 | 63,000.00 | 63,000.00 | 54,800.00 | 54,800.00 | 54,800.00 | -6.96% | 47,242 |
| May 18, 2026 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 6.90% | 17,462 |
| May 15, 2026 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | 6.99% | 14,593 |
| May 14, 2026 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 6.96% | 16,981 |
| May 13, 2026 | 48,150.00 | 48,150.00 | 48,150.00 | 48,150.00 | 48,150.00 | 7.00% | 18,712 |
| May 12, 2026 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 6.89% | 15,875 |
| May 11, 2026 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 6.99% | 15,718 |
| May 8, 2026 | 39,350.00 | 39,350.00 | 39,300.00 | 39,350.00 | 39,350.00 | 6.93% | 14,612 |
| May 7, 2026 | 36,000.00 | 36,800.00 | 36,000.00 | 36,800.00 | 36,800.00 | 6.98% | 5,488 |
| May 6, 2026 | 34,050.00 | 34,400.00 | 34,000.00 | 34,400.00 | 34,400.00 | -5.75% | 4,102 |
| May 5, 2026 | 37,000.00 | 37,200.00 | 36,500.00 | 36,500.00 | 36,500.00 | -6.89% | 4,542 |
| May 4, 2026 | 37,000.00 | 39,200.00 | 36,500.00 | 39,200.00 | 39,200.00 | - | 1,283 |
| Apr 29, 2026 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | -6.67% | 100 |
| Apr 28, 2026 | 42,900.00 | 42,900.00 | 40,700.00 | 42,000.00 | 42,000.00 | -3.45% | 3,023 |
| Apr 24, 2026 | 39,100.00 | 43,500.00 | 39,100.00 | 43,500.00 | 43,500.00 | 3.82% | 911 |
| Apr 23, 2026 | 44,400.00 | 44,400.00 | 40,100.00 | 41,900.00 | 41,900.00 | - | 1,626 |
| Apr 22, 2026 | 42,650.00 | 42,700.00 | 40,350.00 | 41,900.00 | 41,900.00 | -1.76% | 2,221 |
| Apr 21, 2026 | 40,600.00 | 42,700.00 | 40,250.00 | 42,650.00 | 42,650.00 | -0.35% | 4,831 |
| Apr 20, 2026 | 43,000.00 | 43,000.00 | 40,100.00 | 42,800.00 | 42,800.00 | -0.47% | 2,834 |
| Apr 17, 2026 | 38,000.00 | 43,400.00 | 38,000.00 | 43,000.00 | 43,000.00 | 5.78% | 3,635 |
| Apr 16, 2026 | 45,850.00 | 45,850.00 | 40,600.00 | 40,650.00 | 40,650.00 | -6.87% | 4,698 |
| Apr 15, 2026 | 46,900.00 | 46,900.00 | 43,650.00 | 43,650.00 | 43,650.00 | -6.93% | 3,123 |
| Apr 14, 2026 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 4.45% | 228 |
| Apr 13, 2026 | 40,700.00 | 44,900.00 | 40,700.00 | 44,900.00 | 44,900.00 | 2.63% | 9,666 |
| Apr 8, 2026 | 44,000.00 | 44,000.00 | 43,750.00 | 43,750.00 | 43,750.00 | -6.91% | 3,712 |
| Apr 7, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | -0.21% | 100 |
| Apr 6, 2026 | 47,100.00 | 47,100.00 | 47,100.00 | 47,100.00 | 47,100.00 | - | 102 |
| Apr 3, 2026 | 50,000.00 | 50,000.00 | 47,000.00 | 47,100.00 | 47,100.00 | -6.55% | 2,717 |
| Apr 2, 2026 | 50,000.00 | 51,400.00 | 47,900.00 | 50,400.00 | 50,400.00 | -1.95% | 3,607 |
| Apr 1, 2026 | 53,000.00 | 53,000.00 | 49,600.00 | 51,400.00 | 51,400.00 | -3.02% | 885 |
| Mar 31, 2026 | 53,000.00 | 53,200.00 | 48,000.00 | 53,000.00 | 53,000.00 | 6.43% | 9,851 |
| Mar 30, 2026 | 46,450.00 | 49,800.00 | 46,350.00 | 49,800.00 | 49,800.00 | - | 2,300 |
| Mar 27, 2026 | 49,800.00 | 57,200.00 | 49,800.00 | 49,800.00 | 49,800.00 | -6.92% | 15,174 |
| Mar 26, 2026 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | -6.96% | 1,069 |
| Mar 25, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | -6.96% | 193 |
| Mar 24, 2026 | 61,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | -6.93% | 459 |
| 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 |