Hoa Binh Rubber JSC (HOSE:HRC)
Vietnam
· Delayed Price · Currency is VND 42,000
-1,500 (-3.45%)
At close: Apr 28, 2026
Hoa Binh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 67,700.00 | 67,700.00 | 67,700.00 | 67,700.00 | 67,700.00 | 6.95% | 5,798 |
| Mar 5, 2026 | 63,300.00 | 63,300.00 | 63,300.00 | 63,300.00 | 63,300.00 | 6.93% | 1,631 |
| Mar 4, 2026 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 6.86% | 2,768 |
| Mar 3, 2026 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 6.95% | 8,209 |
| Mar 2, 2026 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 6.91% | 733 |
| Feb 27, 2026 | 48,450.00 | 48,450.00 | 45,350.00 | 48,450.00 | 48,450.00 | 6.95% | 33,865 |
| Feb 26, 2026 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 6.97% | 638 |
| Feb 25, 2026 | 42,350.00 | 42,350.00 | 42,350.00 | 42,350.00 | 42,350.00 | 6.94% | 2,040 |
| Feb 24, 2026 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 6.88% | 881 |
| Feb 23, 2026 | 36,800.00 | 37,050.00 | 36,800.00 | 37,050.00 | 37,050.00 | 6.77% | 1,004 |
| Feb 13, 2026 | 34,500.00 | 34,750.00 | 33,100.00 | 34,700.00 | 34,700.00 | 6.77% | 1,146 |
| Feb 12, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 6.91% | 1,151 |
| Feb 11, 2026 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 6.85% | 1,004 |
| Feb 10, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 300 |
| Feb 6, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | -5.17% | 100 |
| Jan 29, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 5.45% | 166 |
| Jan 28, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 1,700 |
| Jan 22, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 707 |
| Jan 20, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 1,900 |
| Jan 19, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | - | 1,727 |
| Jan 16, 2026 | 28,450.00 | 28,450.00 | 28,400.00 | 28,450.00 | 28,450.00 | 6.95% | 4,485 |
| Jan 15, 2026 | 26,550.00 | 26,700.00 | 26,550.00 | 26,600.00 | 26,600.00 | 0.19% | 6,726 |
| Jan 14, 2026 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | -5.18% | 232 |
| Jan 12, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 6.87% | 2,106 |
| Jan 9, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | -6.93% | 108 |
| Jan 7, 2026 | 28,100.00 | 28,150.00 | 28,100.00 | 28,150.00 | 28,150.00 | -6.79% | 200 |
| Jan 6, 2026 | 27,950.00 | 30,200.00 | 27,950.00 | 30,200.00 | 30,200.00 | 0.50% | 932 |
| Jan 5, 2026 | 27,550.00 | 30,050.00 | 27,550.00 | 30,050.00 | 30,050.00 | 1.52% | 411 |
| Dec 31, 2025 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 2.78% | 110 |
| Dec 30, 2025 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 6.27% | 100 |
| Dec 29, 2025 | 27,100.00 | 30,900.00 | 27,100.00 | 27,100.00 | 27,100.00 | -6.87% | 1,000 |
| Dec 26, 2025 | 27,600.00 | 29,100.00 | 27,600.00 | 29,100.00 | 29,100.00 | 5.43% | 484 |
| Dec 25, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 6.98% | 376 |
| Dec 24, 2025 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 6.83% | 1,769 |
| Dec 19, 2025 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | -5.29% | 100 |
| Dec 15, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -4.32% | 100 |
| Dec 12, 2025 | 26,250.00 | 26,650.00 | 26,250.00 | 26,650.00 | 26,650.00 | -3.79% | 223 |
| Dec 10, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 6.54% | 1,184 |
| Dec 9, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -6.64% | 197 |
| Dec 4, 2025 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 6.91% | 1,395 |
| Dec 3, 2025 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | -5.27% | 109 |
| Dec 1, 2025 | 27,350.00 | 27,550.00 | 27,350.00 | 27,500.00 | 27,500.00 | -5.17% | 400 |
| Nov 28, 2025 | 30,400.00 | 30,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1.75% | 620 |
| Nov 27, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.89% | 402 |
| Nov 26, 2025 | 29,050.00 | 29,050.00 | 29,050.00 | 29,050.00 | 29,050.00 | -3.01% | 300 |
| Nov 25, 2025 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | -1.16% | 376 |
| Nov 21, 2025 | 30,400.00 | 30,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | 3.41% | 200 |
| Nov 20, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 1.21% | 101 |
| Nov 19, 2025 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | - | 400 |
| Nov 18, 2025 | 28,100.00 | 28,950.00 | 28,100.00 | 28,950.00 | 28,950.00 | 2.84% | 913 |
| Nov 14, 2025 | 28,100.00 | 28,150.00 | 28,100.00 | 28,150.00 | 28,150.00 | 0.18% | 2,903 |
| Nov 13, 2025 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.18% | 1,022 |
| Nov 10, 2025 | 29,000.00 | 29,000.00 | 28,050.00 | 28,050.00 | 28,050.00 | -3.28% | 300 |
| Nov 7, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1.58% | 200 |
| Nov 6, 2025 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 1.60% | 200 |
| Nov 5, 2025 | 28,150.00 | 28,150.00 | 28,100.00 | 28,100.00 | 28,100.00 | -3.77% | 1,200 |
| Nov 4, 2025 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | - | 404 |
| Nov 3, 2025 | 29,300.00 | 29,300.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.34% | 420 |
| Oct 30, 2025 | 29,600.00 | 29,600.00 | 29,100.00 | 29,100.00 | 29,100.00 | -6.13% | 500 |
| Oct 29, 2025 | 29,550.00 | 31,900.00 | 29,500.00 | 31,000.00 | 31,000.00 | 1.64% | 3,436 |
| Oct 28, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | -6.87% | 913 |