Sao Vang Rubber JSC (HOSE:SRC)
Vietnam · Delayed Price · Currency is VND 37,600
-400 (-1.05%)
At close: Jul 24, 2026
Sao Vang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | -1.05% | 200 |
| Jul 22, 2026 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.30% | 302 |
| Jul 21, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.28% | 300 |
| Jul 17, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.76% | 100 |
| Jul 14, 2026 | 39,700.00 | 39,800.00 | 39,700.00 | 39,700.00 | 39,700.00 | -6.59% | 1,008 |
| Jul 9, 2026 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 3.66% | 110 |
| Jul 8, 2026 | 40,800.00 | 41,000.00 | 40,800.00 | 41,000.00 | 41,000.00 | 0.49% | 18,551 |
| Jul 7, 2026 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | - | 5,019 |
| Jul 6, 2026 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 2.00% | 813 |
| Jul 3, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 9,200 |
| Jul 2, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 15,292 |
| Jul 1, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.20% | 101 |
| Jun 29, 2026 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 40,900.00 | - | 303 |
| Jun 23, 2026 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | -0.24% | 800 |
| Jun 18, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.24% | 670 |
| Jun 17, 2026 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | - | 100 |
| Jun 16, 2026 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | - | 1,001 |
| Jun 12, 2026 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | -4.22% | 198 |
| Jun 11, 2026 | 42,750.00 | 42,750.00 | 42,700.00 | 42,700.00 | 42,700.00 | -0.16% | 306 |
| Jun 10, 2026 | 40,384.62 | 43,076.92 | 40,076.92 | 43,076.92 | 42,769.23 | - | 3,616 |
| Jun 9, 2026 | 45,384.62 | 45,384.62 | 43,076.92 | 43,076.92 | 42,769.23 | 0.90% | 5,462 |
| Jun 8, 2026 | 41,153.85 | 42,692.31 | 41,153.85 | 42,692.31 | 42,387.36 | 3.74% | 9,401 |
| Jun 5, 2026 | 41,153.85 | 41,153.85 | 41,153.85 | 41,153.85 | 40,859.89 | - | 2,085 |
| Jun 4, 2026 | 40,769.23 | 41,153.85 | 40,769.23 | 41,153.85 | 40,859.89 | - | 8,449 |
| Jun 3, 2026 | 41,153.85 | 41,153.85 | 41,153.85 | 41,153.85 | 40,859.89 | 1.90% | 1,312 |
| Jun 1, 2026 | 40,769.23 | 40,769.23 | 40,384.62 | 40,384.62 | 40,096.15 | -4.02% | 4,312 |
| May 27, 2026 | 42,076.92 | 42,076.92 | 42,076.92 | 42,076.92 | 41,776.37 | -2.32% | 1,865 |
| May 26, 2026 | 41,692.31 | 43,076.92 | 41,692.31 | 43,076.92 | 42,769.23 | 4.48% | 282 |
| May 25, 2026 | 41,230.77 | 41,230.77 | 41,230.77 | 41,230.77 | 40,936.26 | -0.74% | 893 |
| May 22, 2026 | 41,538.46 | 42,307.69 | 41,538.46 | 41,538.46 | 41,241.76 | -1.46% | 23,659 |
| May 21, 2026 | 40,769.23 | 42,153.85 | 40,000.00 | 42,153.85 | 41,852.75 | 3.40% | 20,663 |
| May 20, 2026 | 41,307.69 | 41,307.69 | 40,769.23 | 40,769.23 | 40,478.02 | - | 13,524 |
| May 19, 2026 | 40,384.62 | 40,769.23 | 40,384.62 | 40,769.23 | 40,478.02 | - | 3,771 |
| May 18, 2026 | 41,538.46 | 41,538.46 | 40,769.23 | 40,769.23 | 40,478.02 | - | 4,146 |
| May 15, 2026 | 40,769.23 | 40,769.23 | 40,769.23 | 40,769.23 | 40,478.02 | 1.92% | 129 |
| May 14, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 39,714.29 | - | 1,300 |
| May 13, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 39,714.29 | -1.89% | 181 |
| May 12, 2026 | 40,769.23 | 40,769.23 | 40,769.23 | 40,769.23 | 40,478.02 | -3.46% | 4,290 |
| May 8, 2026 | 42,307.69 | 42,307.69 | 42,230.77 | 42,230.77 | 41,929.12 | -0.18% | 415 |
| May 6, 2026 | 42,000.00 | 42,307.69 | 42,000.00 | 42,307.69 | 42,005.49 | - | 1,300 |
| May 5, 2026 | 40,692.31 | 42,615.39 | 40,692.31 | 42,307.69 | 42,005.49 | 4.76% | 23,790 |
| May 4, 2026 | 40,384.62 | 40,384.62 | 40,384.62 | 40,384.62 | 40,096.15 | - | 7,682 |
| Apr 29, 2026 | 40,000.00 | 40,384.62 | 40,000.00 | 40,384.62 | 40,096.15 | -0.94% | 15,994 |
| Apr 28, 2026 | 38,461.54 | 40,769.23 | 38,461.54 | 40,769.23 | 40,478.02 | - | 259 |
| Apr 24, 2026 | 38,384.62 | 40,769.23 | 38,307.69 | 40,769.23 | 40,478.02 | -0.75% | 6,424 |
| Apr 23, 2026 | 38,461.54 | 41,076.92 | 38,461.54 | 41,076.92 | 40,783.52 | -0.56% | 402 |
| Apr 21, 2026 | 41,307.69 | 41,307.69 | 41,307.69 | 41,307.69 | 41,012.64 | -0.19% | 130 |
| Apr 20, 2026 | 38,461.54 | 41,384.62 | 37,000.00 | 41,384.62 | 41,089.01 | 4.47% | 754 |
| Apr 17, 2026 | 39,615.39 | 39,615.39 | 39,615.39 | 39,615.39 | 39,332.42 | 0.98% | 132 |
| Apr 16, 2026 | 40,000.00 | 40,000.00 | 39,230.77 | 39,230.77 | 38,950.55 | -1.92% | 47,322 |