Hoa Binh Securities JSC (HNX:HBS)
Vietnam
· Delayed Price · Currency is VND 5,000.00
0.00 (0.00%)
At close: Dec 5, 2025
Hoa Binh Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,200.00 | 5,300.00 | 4,800.00 | 5,000.00 | 5,000.00 | -3.85% | 82,725 |
| Nov 28, 2025 | 5,200.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | -8.77% | 302,961 |
| Nov 21, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 102,894 |
| Nov 14, 2025 | 5,500.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.70% | 42,153 |
| Nov 7, 2025 | 5,500.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 96,771 |
| Oct 31, 2025 | 5,700.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | -9.84% | 385,557 |
| Oct 24, 2025 | 6,500.00 | 6,500.00 | 5,900.00 | 6,100.00 | 6,100.00 | -6.15% | 79,827 |
| Oct 17, 2025 | 6,300.00 | 6,800.00 | 6,300.00 | 6,500.00 | 6,500.00 | -7.14% | 706,220 |
| Oct 10, 2025 | 7,000.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 317,502 |
| Oct 7, 2025 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | -7.23% | 170,343 |
| Oct 6, 2025 | 8,000.00 | 8,900.00 | 7,700.00 | 8,300.00 | 8,300.00 | -2.35% | 531,628 |
| Oct 3, 2025 | 8,800.00 | 8,800.00 | 8,100.00 | 8,500.00 | 8,500.00 | -5.56% | 210,060 |
| Oct 2, 2025 | 9,400.00 | 9,600.00 | 8,500.00 | 9,000.00 | 9,000.00 | 2.27% | 423,538 |
| Oct 1, 2025 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | 10.00% | 382,650 |
| Sep 30, 2025 | 7,400.00 | 8,100.00 | 7,400.00 | 8,000.00 | 8,000.00 | 8.11% | 471,341 |
| Sep 29, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 108,102 |
| Sep 26, 2025 | 7,400.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 4.23% | 23,650 |
| Sep 25, 2025 | 7,300.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | -5.33% | 120,514 |
| Sep 24, 2025 | 7,500.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | - | 21,500 |
| Sep 23, 2025 | 7,200.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 2.74% | 29,800 |
| Sep 22, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | -1.35% | 59,271 |
| Sep 19, 2025 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 31,804 |
| Sep 18, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 30,867 |
| Sep 17, 2025 | 7,500.00 | 7,800.00 | 7,000.00 | 7,600.00 | 7,600.00 | 1.33% | 81,155 |
| Sep 16, 2025 | 7,700.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 39,368 |
| Sep 15, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 65,700 |
| Sep 12, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 33,288 |
| Sep 11, 2025 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.32% | 61,200 |
| Sep 10, 2025 | 7,700.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 38,016 |
| Sep 9, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2.74% | 44,400 |
| Sep 8, 2025 | 7,900.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | -7.59% | 213,220 |
| Sep 5, 2025 | 8,100.00 | 8,700.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 112,468 |
| Sep 4, 2025 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 138,150 |
| Sep 3, 2025 | 8,500.00 | 8,600.00 | 8,100.00 | 8,200.00 | 8,200.00 | -3.53% | 150,203 |
| Aug 29, 2025 | 8,100.00 | 8,900.00 | 8,100.00 | 8,500.00 | 8,500.00 | 4.94% | 459,874 |
| Aug 28, 2025 | 8,000.00 | 8,300.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2.53% | 296,395 |
| Aug 27, 2025 | 7,400.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 6.76% | 270,900 |
| Aug 26, 2025 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 5.71% | 33,400 |
| Aug 25, 2025 | 7,300.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.11% | 67,812 |
| Aug 22, 2025 | 7,700.00 | 7,700.00 | 7,100.00 | 7,300.00 | 7,300.00 | -2.67% | 97,900 |
| Aug 21, 2025 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 97,812 |
| Aug 20, 2025 | 7,900.00 | 7,900.00 | 7,200.00 | 7,500.00 | 7,500.00 | -3.85% | 184,210 |
| Aug 19, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 111,601 |
| Aug 18, 2025 | 7,500.00 | 8,000.00 | 7,400.00 | 7,900.00 | 7,900.00 | 6.76% | 234,695 |
| Aug 15, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 183,382 |
| Aug 14, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2.78% | 173,552 |
| Aug 13, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 105,587 |
| Aug 12, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 150,902 |
| Aug 11, 2025 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 108,029 |
| Aug 8, 2025 | 7,400.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | -1.35% | 290,181 |
| Aug 7, 2025 | 7,500.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.33% | 190,002 |
| Aug 6, 2025 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 41,217 |
| Aug 5, 2025 | 7,300.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 118,892 |
| Aug 4, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | -1.35% | 113,000 |
| Aug 1, 2025 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 45,721 |
| Jul 31, 2025 | 7,600.00 | 8,000.00 | 7,300.00 | 7,400.00 | 7,400.00 | -2.63% | 66,533 |
| Jul 30, 2025 | 7,600.00 | 8,000.00 | 7,300.00 | 7,600.00 | 7,600.00 | - | 83,210 |
| Jul 29, 2025 | 8,100.00 | 8,400.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.00% | 208,848 |
| Jul 28, 2025 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 9.59% | 335,422 |
| Jul 25, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 2.82% | 72,000 |
| Jul 24, 2025 | 7,300.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 63,917 |
| Jul 23, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 88,603 |
| Jul 22, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 55,000 |
| Jul 21, 2025 | 7,200.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 79,700 |
| Jul 18, 2025 | 7,300.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 169,778 |
| Jul 17, 2025 | 7,200.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 94,140 |
| Jul 16, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 91,447 |
| Jul 15, 2025 | 7,000.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 132,456 |
| Jul 14, 2025 | 7,200.00 | 7,200.00 | 6,700.00 | 7,000.00 | 7,000.00 | -2.78% | 91,302 |
| Jul 11, 2025 | 7,100.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1.41% | 61,148 |
| Jul 10, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 41,100 |
| Jul 9, 2025 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 127,479 |
| Jul 8, 2025 | 6,600.00 | 7,200.00 | 6,600.00 | 7,000.00 | 7,000.00 | 6.06% | 152,916 |
| Jul 7, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 50,300 |
| Jul 4, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 48,110 |
| Jul 3, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 56,200 |
| Jul 2, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 3.08% | 53,817 |
| Jul 1, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 24,200 |
| Jun 30, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 24,000 |
| Jun 27, 2025 | 6,500.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 156,224 |
| Jun 26, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 23,200 |
| Jun 25, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 14,502 |
| Jun 24, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 227,414 |
| Jun 23, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 2,300 |
| Jun 20, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 38,801 |
| Jun 19, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 8,514 |
| Jun 18, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 13,501 |
| Jun 17, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 19,604 |
| Jun 16, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 37,901 |
| Jun 13, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 20,802 |
| Jun 12, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 32,002 |
| Jun 11, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 48,903 |
| Jun 10, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 26,336 |
| Jun 9, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.41% | 40,701 |
| Jun 6, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 23,601 |
| Jun 5, 2025 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 140,108 |