HOSE · SRC · stock

Sao Vang Rubber Joint Stock Company (SRC) stock price history

Every HOSE trading session of Sao Vang Rubber Joint Stock Company from Oct 7, 2009 to Sep 28, 2026: 3,962 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SRC data, free keyYear by year table

SRC adjusted close, 2009 to 2026

SRCSao Vang Rubber Joint Stock Company
₫36,250-10.6% over one year
201520202025
₫43,300
All time high, 2026
₫45,060
52 week high, ₫34,520 low
3,962
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

SRC key facts

  • Sao Vang Rubber Joint Stock Company (SRC) closed at ₫36,250 on Sep 28, 2026 on HOSE.
  • SRC's all time high close is ₫43,300, set on Mar 30, 2026; its all time low close is ₫1,250 on Jan 6, 2012.
  • SRC's 52 week range is ₫34,520 to ₫45,060.
  • SRC returned -10.6% over the year to Sep 28, 2026 and +183.0% over five years.
  • Over ten years SRC returned +169%, +10.4% a year compounded.
  • SRC's deepest drawdown was -89.0% from Oct 23, 2009 to Jan 6, 2012.
  • DataCedar holds 3,962 daily sessions of SRC history from Oct 7, 2009 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

SRC price chart, 2009 to 2026

SRC adjusted close, Oct 7, 2009 to Sep 28, 2026₫1,310₫4,187₫13,382₫42,7702010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SRC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.0%
3 months-11.4%
6 months-11.8%
Year to date-8.2%
1 year-10.6%
3 years+163.4%
5 years+183.0%
10 years+168.7%
Since Oct 7, 2009+449.2%
Compound annual growth, 17.0 years+10.6%

SRC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫43,300 on Mar 30, 2026
All time low close
₫1,250 on Jan 6, 2012
52 week high
₫45,060 on Jun 9, 2026
52 week low
₫34,520 on Jan 30, 2026
Deepest drawdown
-89.0% from Oct 23, 2009 to Jan 6, 2012, recovered Nov 13, 2014
Best single session
+7.1% on Jun 5, 2019
Worst single session
-9.2% on Mar 4, 2011
Volatility, 1 year annualised
49.2%
Sessions closing higher, 1 year
38%
Growth of 1 since 2009
5.5×
Best calendar year
2012, +142%
Worst calendar year
2011, -75%

SRC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 7, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫36,730₫45,060₫34,520₫36,250-8.2%562.5K135
2025₫19,350₫42,770₫17,410₫39,480+115.6%851.1K184
2024₫20,420₫30,000₫17,340₫18,310-16.6%628.6K185
2023₫12,800₫22,320₫12,070₫21,950+72.4%2.1M191
2022₫14,400₫14,700₫10,180₫12,730-12.2%2M233
2021₫13,460₫16,580₫10,620₫14,500+7.7%8.5M250
2020₫10,840₫14,070₫8,760₫13,460+20.7%5M248
2019₫8,390₫20,220₫8,390₫11,150+34.8%12.8M246
2018₫7,550₫9,170₫5,830₫8,270+9.5%12.3M240
2017₫9,280₫10,360₫6,110₫7,550-19.6%18.4M250
2016₫12,110₫14,040₫8,580₫9,390-22.7%28.4M251
2015₫9,880₫13,650₫7,670₫12,140+21.0%10.1M246
2014₫5,230₫14,310₫4,890₫10,030+91.8%42.5M247
2013₫3,290₫5,800₫3,130₫5,230+62.4%40.7M250
2012₫1,360₫4,900₫1,220₫3,220+142.1%35.2M250
2011₫5,550₫7,240₫1,310₫1,330-74.9%21.1M244
2010₫8,770₫9,960₫3,130₫5,290-36.9%17M250
2009₫6,600₫11,870₫6,600₫8,380n/a5.3M62

SRC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫36,250-2.0%
August 2026₫37,000-7.2%
July 2026₫39,850-2.6%
June 2026₫40,900-2.1%
May 2026₫41,770+4.2%
April 2026₫40,090-4.5%
March 2026₫42,000+12.9%
February 2026₫37,190+0.2%
January 2026₫37,120-6.0%
December 2025₫39,480-3.4%
November 2025₫40,860+7.0%
October 2025₫38,190-5.7%

About the SRC data

Daily bars. 3,962 sessions from Oct 7, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 7, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • SMA Saigon Machinery Spare Parts Joint Stock Company
  • SMB Sai Gon - Mien Trung Beer Joint Stock Company
  • SMC SMC Trading Investment Joint Stock Company
  • SPM S.P.M Corporation
  • SRF SEAREFICO Corporation
  • SSB Southeast Asia Commercial Joint Stock Bank
  • SSC Southern Seed Corporation
  • SSI SSI Securities Corporation

Common questions

SRC share price history

Start with any symbol.

Start free