Sao Vang Rubber JSC (HOSE:SRC)
Vietnam · Delayed Price · Currency is VND 56,000
+3,500 (6.67%)
At close: Mar 23, 2026
Sao Vang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 52,500.00 | 52,500.00 | 51,000.00 | 52,500.00 | 52,500.00 | 2.94% | 10,109 |
| Mar 19, 2026 | 50,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | 0.59% | 10,109 |
| Mar 18, 2026 | 49,500.00 | 50,800.00 | 48,500.00 | 50,700.00 | 50,700.00 | 1.60% | 23,105 |
| Mar 17, 2026 | 49,950.00 | 49,950.00 | 49,000.00 | 49,900.00 | 49,900.00 | 5.05% | 3,811 |
| Mar 16, 2026 | 48,100.00 | 48,100.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.25% | 23,200 |
| Mar 13, 2026 | 49,500.00 | 49,500.00 | 48,000.00 | 48,100.00 | 48,100.00 | -3.61% | 15,411 |
| Mar 12, 2026 | 48,800.00 | 49,900.00 | 48,700.00 | 49,900.00 | 49,900.00 | 6.17% | 9,535 |
| Mar 11, 2026 | 47,500.00 | 47,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 8,063 |
| Mar 10, 2026 | 51,500.00 | 51,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | -3.39% | 13,518 |
| Mar 9, 2026 | 48,000.00 | 48,650.00 | 45,600.00 | 48,650.00 | 48,650.00 | -0.71% | 11,406 |
| Mar 6, 2026 | 48,800.00 | 49,000.00 | 48,800.00 | 49,000.00 | 49,000.00 | 0.82% | 7,701 |
| Mar 5, 2026 | 48,550.00 | 48,600.00 | 48,550.00 | 48,600.00 | 48,600.00 | 0.10% | 2,120 |
| Mar 4, 2026 | 48,550.00 | 48,550.00 | 48,500.00 | 48,550.00 | 48,550.00 | - | 3,600 |
| Mar 3, 2026 | 48,550.00 | 48,550.00 | 48,550.00 | 48,550.00 | 48,550.00 | 3.74% | 116 |
| Mar 2, 2026 | 50,900.00 | 50,900.00 | 46,800.00 | 46,800.00 | 46,800.00 | -3.90% | 230 |
| Feb 27, 2026 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | - | 11,100 |
| Feb 25, 2026 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | -6.35% | 111 |
| Feb 24, 2026 | 48,600.00 | 52,000.00 | 48,600.00 | 52,000.00 | 52,000.00 | 7.00% | 1,009 |
| Feb 23, 2026 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | - | 1,030 |
| Feb 13, 2026 | 48,600.00 | 48,700.00 | 48,600.00 | 48,600.00 | 48,600.00 | - | 10,904 |
| Feb 12, 2026 | 48,600.00 | 48,650.00 | 48,000.00 | 48,600.00 | 48,600.00 | - | 12,902 |
| Feb 11, 2026 | 48,100.00 | 48,600.00 | 47,850.00 | 48,600.00 | 48,600.00 | 1.14% | 4,504 |
| Feb 10, 2026 | 48,000.00 | 48,700.00 | 48,000.00 | 48,050.00 | 48,050.00 | 0.10% | 4,200 |
| Feb 9, 2026 | 48,000.00 | 48,000.00 | 47,950.00 | 48,000.00 | 48,000.00 | 2.56% | 1,800 |
| Feb 6, 2026 | 47,500.00 | 47,500.00 | 46,800.00 | 46,800.00 | 46,800.00 | -1.47% | 2,681 |
| Feb 5, 2026 | 47,000.00 | 48,000.00 | 47,000.00 | 47,500.00 | 47,500.00 | 1.06% | 1,200 |
| Feb 4, 2026 | 48,500.00 | 48,550.00 | 47,000.00 | 47,000.00 | 47,000.00 | -3.29% | 4,050 |
| Jan 30, 2026 | 46,500.00 | 48,600.00 | 45,200.00 | 48,600.00 | 48,600.00 | - | 2,107 |
| Jan 29, 2026 | 48,700.00 | 48,700.00 | 48,600.00 | 48,600.00 | 48,600.00 | -1.22% | 1,461 |
| Jan 26, 2026 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 3.36% | 100 |
| Jan 23, 2026 | 47,700.00 | 47,700.00 | 47,600.00 | 47,600.00 | 47,600.00 | -0.83% | 901 |
| Jan 21, 2026 | 48,200.00 | 48,200.00 | 47,100.00 | 48,000.00 | 48,000.00 | -4.00% | 2,901 |
| Jan 20, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.20% | 500 |
| Jan 16, 2026 | 51,000.00 | 51,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.76% | 3,204 |
| Jan 15, 2026 | 51,000.00 | 53,100.00 | 50,900.00 | 51,000.00 | 51,000.00 | 2.62% | 4,753 |
| Jan 14, 2026 | 50,000.00 | 50,000.00 | 49,600.00 | 49,700.00 | 49,700.00 | -2.17% | 1,000 |
| Jan 13, 2026 | 47,500.00 | 50,800.00 | 47,500.00 | 50,800.00 | 50,800.00 | -0.20% | 433 |
| Jan 9, 2026 | 51,000.00 | 52,800.00 | 50,900.00 | 50,900.00 | 50,900.00 | -0.20% | 8,536 |
| Jan 8, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | - | 2,859 |
| Jan 7, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | - | 102 |
| Jan 6, 2026 | 48,100.00 | 51,000.00 | 48,100.00 | 51,000.00 | 51,000.00 | -1.35% | 2,562 |
| Dec 31, 2025 | 50,000.00 | 51,700.00 | 50,000.00 | 51,700.00 | 51,700.00 | -0.96% | 3,201 |
| Dec 30, 2025 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | -0.19% | 502 |
| Dec 29, 2025 | 49,500.00 | 52,300.00 | 46,000.00 | 52,300.00 | 52,300.00 | 6.73% | 9,018 |
| Dec 24, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 500 |
| Dec 23, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.91% | 300 |
| Dec 22, 2025 | 49,450.00 | 50,000.00 | 49,450.00 | 49,450.00 | 49,450.00 | - | 4,941 |
| Dec 19, 2025 | 49,000.00 | 49,450.00 | 49,000.00 | 49,450.00 | 49,450.00 | 0.92% | 16,000 |
| Dec 18, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 100 |
| Dec 15, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 2.08% | 100 |