Sao Vang Rubber JSC (HOSE:SRC)
Vietnam · Delayed Price · Currency is VND 36,800
+1,300 (3.66%)
At close: Sep 17, 2026
Sao Vang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 35,500.00 | 36,800.00 | 35,500.00 | 36,800.00 | 36,800.00 | 3.66% | 4,109 |
| Sep 15, 2026 | 35,500.00 | 35,600.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 2,800 |
| Sep 14, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | -2.07% | 1,515 |
| Sep 11, 2026 | 38,900.00 | 39,500.00 | 36,250.00 | 36,250.00 | 36,250.00 | -6.09% | 9,801 |
| Sep 10, 2026 | 36,500.00 | 38,600.00 | 36,500.00 | 38,600.00 | 38,600.00 | -0.39% | 500 |
| Sep 8, 2026 | 36,500.00 | 38,750.00 | 35,500.00 | 38,750.00 | 38,750.00 | 4.73% | 6,900 |
| Sep 7, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -5.13% | 200 |
| Sep 4, 2026 | 35,600.00 | 39,000.00 | 35,600.00 | 39,000.00 | 39,000.00 | 5.41% | 2,400 |
| Sep 3, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 500 |
| Aug 28, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -2.12% | 2,004 |
| Aug 26, 2026 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | -3.32% | 1,000 |
| Aug 21, 2026 | 36,600.00 | 39,100.00 | 36,600.00 | 39,100.00 | 39,100.00 | 6.83% | 202 |
| Aug 20, 2026 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | -1.08% | 100 |
| Aug 19, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -5.85% | 200 |
| Aug 18, 2026 | 36,000.00 | 39,300.00 | 36,000.00 | 39,300.00 | 39,300.00 | 6.22% | 759 |
| Aug 13, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 871 |
| Aug 12, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.46% | 405 |
| Aug 10, 2026 | 37,500.00 | 37,550.00 | 35,000.00 | 37,550.00 | 37,550.00 | - | 403 |
| Aug 7, 2026 | 37,550.00 | 37,550.00 | 35,500.00 | 37,550.00 | 37,550.00 | 6.98% | 301 |
| Aug 6, 2026 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | -6.40% | 314 |
| Aug 4, 2026 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | -5.90% | 1,409 |
| Jul 31, 2026 | 37,500.00 | 39,850.00 | 37,150.00 | 39,850.00 | 39,850.00 | -0.13% | 3,010 |
| Jul 29, 2026 | 37,500.00 | 39,900.00 | 37,500.00 | 39,900.00 | 39,900.00 | - | 200 |
| Jul 28, 2026 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 6.12% | 100 |
| 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 |