HOSE · HRC · stock

Hoa Binh Rubber Joint Stock Company (HRC) stock price history

Every HOSE trading session of Hoa Binh Rubber Joint Stock Company from Dec 26, 2006 to Sep 29, 2026: 3,733 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HRC data, free keyYear by year table

HRC adjusted close, 2006 to 2026

HRCHoa Binh Rubber Joint Stock Company
₫32,450+0.8% over one year
2010201520202025
₫177,840
All time high, 2007
₫101,200
52 week high, ₫24,150 low
3,733
Daily sessions since 2006

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

HRC key facts

  • Hoa Binh Rubber Joint Stock Company (HRC) closed at ₫32,450 on Sep 29, 2026 on HOSE.
  • HRC's all time high close is ₫177,840, set on Feb 27, 2007; its all time low close is ₫7,150 on Feb 24, 2009.
  • HRC's 52 week range is ₫24,150 to ₫101,200.
  • HRC returned +0.8% over the year to Sep 29, 2026 and -47.0% over five years.
  • Over ten years HRC returned -4%, -0.4% a year compounded.
  • HRC's deepest drawdown was -96.0% from Feb 27, 2007 to Feb 24, 2009.
  • DataCedar holds 3,733 daily sessions of HRC history from Dec 26, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

HRC price chart, 2006 to 2026

HRC adjusted close, Dec 26, 2006 to Sep 29, 2026₫8,250₫22,359₫60,595₫164,2202010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HRC returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-5.9%
3 months-20.6%
6 months-34.8%
Year to date+9.6%
1 year+0.8%
3 years-38.8%
5 years-47.0%
10 years-3.7%
Since Dec 26, 2006-46.3%
Compound annual growth, 19.8 years-3.1%

HRC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫177,840 on Feb 27, 2007
All time low close
₫7,150 on Feb 24, 2009
52 week high
₫101,200 on Mar 16, 2026
52 week low
₫24,150 on Dec 19, 2025
Deepest drawdown
-96.0% from Feb 27, 2007 to Feb 24, 2009, not yet recovered
Best single session
+9.9% on Jul 15, 2020
Worst single session
-41.8% on Apr 4, 2007
Volatility, 1 year annualised
70.1%
Sessions closing higher, 1 year
43%
Best calendar year
2010, +70%
Worst calendar year
2008, -85%

HRC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 26, 2006; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫27,550₫101,200₫26,200₫32,450+9.6%710.9K162
2025₫41,000₫43,950₫24,150₫29,600-27.8%244.5K156
2024₫51,200₫54,900₫35,950₫41,000-25.5%2.5M140
2023₫50,900₫61,630₫45,600₫55,000+0.6%1.1M161
2022₫51,690₫60,540₫45,780₫54,680+3.8%188.3K116
2021₫54,180₫76,550₫49,700₫52,690+3.9%418.4K138
2020₫38,720₫52,690₫28,680₫50,700+35.3%151.6K172
2019₫30,820₫51,690₫29,620₫37,480+23.6%1M144
2018₫33,800₫38,870₫22,720₫30,320-10.3%2M207
2017₫36,780₫39,470₫29,230₫33,800-12.1%2M208
2016₫31,650₫39,760₫26,940₫38,470+30.1%225.9K181
2015₫24,710₫36,580₫22,210₫29,580+19.4%93.5K151
2014₫25,770₫27,650₫20,730₫24,770-3.9%1.9M190
2013₫19,730₫27,920₫17,960₫25,770+33.8%203.2K187
2012₫22,090₫22,090₫16,770₫19,260-12.8%1.2M214
2011₫27,440₫29,690₫21,990₫22,090-18.2%5.2M240
2010₫16,680₫32,830₫14,420₫26,990+69.6%19.4M250
2009₫10,420₫22,550₫7,150₫15,910+53.3%16.4M248
2008₫71,050₫71,470₫9,360₫10,380-85.5%9.6M225
2007₫69,350₫180,810₫67,650₫71,470+3.1%10.3M239
2006₫60,410₫69,350₫60,410₫69,350n/a15.9K4

HRC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫32,450-5.9%
August 2026₫34,500+0.9%
July 2026₫34,200-10.8%
June 2026₫38,350-14.3%
May 2026₫44,750+14.2%
April 2026₫39,200-26.0%
March 2026₫53,000+9.4%
February 2026₫48,450+61.5%
January 2026₫30,000+1.4%
December 2025₫29,600+2.1%
November 2025₫29,000-0.3%
October 2025₫29,100-9.5%

About the HRC data

Daily bars. 3,733 sessions from Dec 26, 2006 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • HPA Hoa Phat Agriculture Development Joint Stock Company
  • HPG Hoa Phat Group Joint Stock Company
  • HPX Hai Phat Investment Joint Stock Company
  • HQC Hoang Quan Consulting - Trading - Service Real Estate Corporation
  • HSG Hoa Sen Group (hsg)
  • HSL Hong Ha Food Investment Development Joint Stock Company
  • HT1 VICEM Ha Tien Cement Joint Stock Company
  • HTG Hoa Tho Textile - Garment Joint Stock Corporation

Common questions

HRC share price history

Start with any symbol.

Start free