Sao Vang Rubber JSC (HOSE:SRC)
Vietnam · Delayed Price · Currency is VND 34,200
+2,200 (6.88%)
At close: Aug 29, 2025
Sao Vang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33,000.00 | 34,200.00 | 33,000.00 | 34,200.00 | 34,200.00 | 6.88% | 4,323 |
| Aug 28, 2025 | 31,900.00 | 32,000.00 | 31,900.00 | 32,000.00 | 32,000.00 | 1.43% | 2,319 |
| Aug 27, 2025 | 31,000.00 | 31,550.00 | 31,000.00 | 31,550.00 | 31,550.00 | 1.77% | 8,323 |
| Aug 26, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 3.33% | 3,000 |
| Aug 25, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -3.23% | 101 |
| Aug 22, 2025 | 29,000.00 | 31,050.00 | 29,000.00 | 31,000.00 | 31,000.00 | 5.44% | 12,198 |
| Aug 21, 2025 | 29,100.00 | 29,400.00 | 29,000.00 | 29,400.00 | 29,400.00 | - | 3,600 |
| Aug 20, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 5.00% | 112 |
| Aug 18, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 1,300 |
| Aug 15, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -6.51% | 602 |
| Aug 8, 2025 | 30,000.00 | 30,000.00 | 28,000.00 | 29,950.00 | 29,950.00 | 5.83% | 810 |
| Aug 5, 2025 | 28,500.00 | 28,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | -2.41% | 16,302 |
| Aug 4, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 1,003 |
| Jul 30, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 2.84% | 2,300 |
| Jul 29, 2025 | 27,500.00 | 28,200.00 | 27,500.00 | 28,200.00 | 28,200.00 | 4.44% | 12,829 |
| Jul 28, 2025 | 26,950.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | - | 908 |
| Jul 24, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 100 |
| Jul 23, 2025 | 26,850.00 | 27,000.00 | 26,850.00 | 27,000.00 | 27,000.00 | 1.69% | 6,014 |
| Jul 22, 2025 | 25,200.00 | 26,550.00 | 25,000.00 | 26,550.00 | 26,550.00 | 4.12% | 1,525 |
| Jul 21, 2025 | 25,800.00 | 25,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.35% | 2,908 |
| Jul 18, 2025 | 26,550.00 | 26,550.00 | 25,850.00 | 25,850.00 | 25,850.00 | -0.58% | 264 |
| Jul 17, 2025 | 26,200.00 | 26,250.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.14% | 1,347 |
| Jul 16, 2025 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | -2.59% | 653 |
| Jul 15, 2025 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | 2.66% | 501 |
| Jul 14, 2025 | 26,350.00 | 26,350.00 | 26,250.00 | 26,300.00 | 26,300.00 | 0.19% | 2,220 |
| Jul 11, 2025 | 26,350.00 | 26,350.00 | 26,250.00 | 26,250.00 | 26,250.00 | 0.38% | 200 |
| Jul 10, 2025 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | -2.24% | 100 |
| Jul 9, 2025 | 26,350.00 | 26,800.00 | 26,350.00 | 26,750.00 | 26,750.00 | 2.88% | 909 |
| Jul 8, 2025 | 26,900.00 | 27,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1.96% | 3,135 |
| Jul 7, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.39% | 211 |
| Jul 4, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,400.00 | 25,400.00 | 1.20% | 1,200 |
| Jul 2, 2025 | 26,000.00 | 26,000.00 | 24,450.00 | 25,100.00 | 25,100.00 | -3.46% | 2,334 |
| Jun 30, 2025 | 26,100.00 | 26,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1.96% | 2,500 |
| Jun 26, 2025 | 25,550.00 | 25,550.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 1,000 |
| Jun 25, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 2.00% | 102 |
| Jun 24, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 3.73% | 100 |
| Jun 23, 2025 | 25,200.00 | 25,200.00 | 24,100.00 | 24,100.00 | 24,100.00 | -6.95% | 1,030 |
| Jun 20, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 3.60% | 100 |
| Jun 18, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.85% | 1,400 |
| Jun 16, 2025 | 26,050.00 | 26,050.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.19% | 205 |
| Jun 13, 2025 | 26,000.00 | 26,050.00 | 26,000.00 | 26,050.00 | 26,050.00 | -6.63% | 300 |
| Jun 12, 2025 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | - | 700 |
| Jun 9, 2025 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | - | 700 |
| Jun 5, 2025 | 27,550.00 | 28,000.00 | 27,550.00 | 27,900.00 | 27,300.00 | 1.27% | 2,603 |
| Jun 4, 2025 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 26,957.53 | - | 834 |
| Jun 3, 2025 | 27,500.00 | 27,550.00 | 27,500.00 | 27,550.00 | 26,957.53 | 0.18% | 201 |
| Jun 2, 2025 | 27,500.00 | 27,850.00 | 27,500.00 | 27,500.00 | 26,908.60 | 4.76% | 8,902 |
| May 29, 2025 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | 25,685.48 | 0.19% | 338 |
| May 28, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 25,636.56 | 0.77% | 101 |
| May 26, 2025 | 24,900.00 | 26,500.00 | 24,900.00 | 26,000.00 | 25,440.86 | 4.42% | 321 |