Sao Vang Rubber JSC (HOSE:SRC)
Vietnam · Delayed Price · Currency is VND 50,100
-900 (-1.76%)
At close: Oct 10, 2025
Sao Vang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 52,000.00 | 52,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.76% | 1,704 |
| Oct 9, 2025 | 48,000.00 | 51,000.00 | 48,000.00 | 51,000.00 | 51,000.00 | 2.00% | 2,209 |
| Oct 8, 2025 | 50,400.00 | 50,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 1,539 |
| Oct 7, 2025 | 50,500.00 | 51,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 1,245 |
| Oct 6, 2025 | 50,500.00 | 54,000.00 | 50,500.00 | 50,500.00 | 50,500.00 | -0.39% | 29,998 |
| Oct 3, 2025 | 50,000.00 | 50,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | 1.40% | 5,120 |
| Oct 2, 2025 | 50,000.00 | 50,000.00 | 46,600.00 | 50,000.00 | 50,000.00 | -0.20% | 2,792 |
| Oct 1, 2025 | 50,500.00 | 50,600.00 | 50,000.00 | 50,100.00 | 50,100.00 | -5.47% | 15,830 |
| Sep 30, 2025 | 53,500.00 | 56,000.00 | 50,800.00 | 53,000.00 | 53,000.00 | -1.49% | 16,009 |
| Sep 29, 2025 | 53,100.00 | 54,000.00 | 53,000.00 | 53,800.00 | 53,800.00 | 1.32% | 1,160 |
| Sep 26, 2025 | 53,900.00 | 54,800.00 | 50,000.00 | 53,100.00 | 53,100.00 | 0.19% | 9,124 |
| Sep 25, 2025 | 52,000.00 | 53,900.00 | 50,000.00 | 53,000.00 | 53,000.00 | 1.92% | 62,849 |
| Sep 24, 2025 | 53,700.00 | 53,800.00 | 50,600.00 | 52,000.00 | 52,000.00 | 2.77% | 35,554 |
| Sep 23, 2025 | 50,700.00 | 50,700.00 | 48,500.00 | 50,600.00 | 50,600.00 | 6.53% | 5,966 |
| Sep 22, 2025 | 44,000.00 | 47,500.00 | 44,000.00 | 47,500.00 | 47,500.00 | 6.98% | 179,429 |
| Sep 19, 2025 | 43,000.00 | 44,400.00 | 43,000.00 | 44,400.00 | 44,400.00 | 6.99% | 2,048 |
| Sep 18, 2025 | 42,300.00 | 42,300.00 | 40,950.00 | 41,500.00 | 41,500.00 | -5.68% | 29,250 |
| Sep 17, 2025 | 47,000.00 | 47,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | -6.38% | 6,117 |
| Sep 16, 2025 | 47,600.00 | 47,600.00 | 47,000.00 | 47,000.00 | 47,000.00 | -1.26% | 2,658 |
| Sep 15, 2025 | 47,500.00 | 47,600.00 | 47,050.00 | 47,600.00 | 47,600.00 | 6.85% | 10,223 |
| Sep 12, 2025 | 45,050.00 | 45,100.00 | 39,500.00 | 44,550.00 | 44,550.00 | 5.69% | 19,724 |
| Sep 11, 2025 | 42,100.00 | 42,250.00 | 39,500.00 | 42,150.00 | 42,150.00 | 6.71% | 24,115 |
| Sep 10, 2025 | 37,500.00 | 40,050.00 | 37,500.00 | 39,500.00 | 39,500.00 | 5.47% | 7,225 |
| Sep 9, 2025 | 36,000.00 | 37,450.00 | 36,000.00 | 37,450.00 | 37,450.00 | 7.00% | 7,510 |
| Sep 8, 2025 | 36,000.00 | 37,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 810 |
| Sep 5, 2025 | 36,500.00 | 39,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | -6.67% | 26,200 |
| Sep 4, 2025 | 36,550.00 | 38,300.00 | 36,550.00 | 37,500.00 | 37,500.00 | 3.31% | 1,000 |
| Sep 3, 2025 | 36,300.00 | 36,300.00 | 36,000.00 | 36,300.00 | 36,300.00 | 6.14% | 1,720 |
| 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 |