Sao Vang Rubber JSC (HOSE:SRC)
Vietnam
· Delayed Price · Currency is VND 48,650
-350 (-0.71%)
At close: Mar 9, 2026
Sao Vang Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 47,000.00 | 48,000.00 | 47,000.00 | 48,000.00 | 48,000.00 | - | 787 |
| Dec 11, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 500 |
| Dec 10, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 4,500 |
| Dec 9, 2025 | 49,000.00 | 49,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -4.00% | 709 |
| Dec 4, 2025 | 49,100.00 | 50,000.00 | 49,100.00 | 50,000.00 | 50,000.00 | 1.73% | 1,000 |
| Dec 3, 2025 | 49,800.00 | 49,800.00 | 49,150.00 | 49,150.00 | 49,150.00 | -6.91% | 4,503 |
| Dec 2, 2025 | 53,500.00 | 53,500.00 | 49,800.00 | 52,800.00 | 52,800.00 | -1.31% | 5,830 |
| Nov 27, 2025 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | - | 3,000 |
| Nov 25, 2025 | 52,600.00 | 53,500.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1.71% | 638 |
| Nov 21, 2025 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 5.31% | 323 |
| Nov 19, 2025 | 51,500.00 | 51,800.00 | 49,900.00 | 49,950.00 | 49,950.00 | -3.57% | 869 |
| Nov 18, 2025 | 52,600.00 | 52,600.00 | 50,000.00 | 51,800.00 | 51,800.00 | 0.58% | 1,268 |
| Nov 17, 2025 | 52,400.00 | 52,400.00 | 49,000.00 | 51,500.00 | 51,500.00 | -1.72% | 1,513 |
| Nov 14, 2025 | 49,500.00 | 52,600.00 | 49,500.00 | 52,400.00 | 52,400.00 | -0.76% | 629 |
| Nov 13, 2025 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 4.14% | 123 |
| Nov 12, 2025 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 1.40% | 101 |
| Nov 11, 2025 | 50,400.00 | 51,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 905 |
| Nov 10, 2025 | 50,800.00 | 50,800.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 400 |
| Nov 7, 2025 | 49,900.00 | 50,000.00 | 49,050.00 | 50,000.00 | 50,000.00 | 1.94% | 405 |
| Nov 6, 2025 | 48,800.00 | 49,050.00 | 48,500.00 | 49,050.00 | 49,050.00 | -5.85% | 832 |
| Nov 5, 2025 | 49,100.00 | 52,100.00 | 49,100.00 | 52,100.00 | 52,100.00 | -1.14% | 815 |
| Nov 4, 2025 | 48,000.00 | 52,800.00 | 48,000.00 | 52,700.00 | 52,700.00 | 6.57% | 18,996 |
| Nov 3, 2025 | 48,000.00 | 49,450.00 | 48,000.00 | 49,450.00 | 49,450.00 | -1.10% | 301 |
| Oct 31, 2025 | 49,500.00 | 50,000.00 | 49,500.00 | 50,000.00 | 50,000.00 | - | 766 |
| Oct 30, 2025 | 49,950.00 | 50,000.00 | 48,000.00 | 50,000.00 | 50,000.00 | - | 600 |
| Oct 29, 2025 | 47,500.00 | 50,000.00 | 47,500.00 | 50,000.00 | 50,000.00 | - | 482 |
| Oct 28, 2025 | 48,500.00 | 50,000.00 | 48,500.00 | 50,000.00 | 50,000.00 | - | 200 |
| Oct 27, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.96% | 505 |
| Oct 24, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | - | 1,100 |
| Oct 23, 2025 | 50,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | - | 828 |
| Oct 22, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.92% | 284 |
| Oct 21, 2025 | 51,000.00 | 52,400.00 | 51,000.00 | 52,000.00 | 52,000.00 | 1.96% | 15,322 |
| Oct 20, 2025 | 50,000.00 | 51,800.00 | 45,600.00 | 51,000.00 | 51,000.00 | 4.08% | 4,940 |
| Oct 17, 2025 | 48,600.00 | 49,000.00 | 46,300.00 | 49,000.00 | 49,000.00 | - | 12,612 |
| Oct 16, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 1,410 |
| Oct 14, 2025 | 46,800.00 | 49,800.00 | 46,800.00 | 49,000.00 | 49,000.00 | -2.20% | 2,100 |
| Oct 13, 2025 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | - | 420 |
| 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 |