SCG Construction Group JSC (HNX:SCG)
Vietnam · Delayed Price · Currency is VND 64,600
-600 (-0.92%)
At close: Aug 22, 2025
HNX:SCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65,000.00 | 65,000.00 | 64,400.00 | 64,600.00 | 64,600.00 | -0.92% | 26,900 |
| Aug 21, 2025 | 65,100.00 | 65,800.00 | 65,100.00 | 65,200.00 | 65,200.00 | -0.15% | 27,800 |
| Aug 20, 2025 | 65,600.00 | 65,700.00 | 65,200.00 | 65,300.00 | 65,300.00 | 0.62% | 30,701 |
| Aug 19, 2025 | 64,600.00 | 65,000.00 | 64,600.00 | 64,900.00 | 64,900.00 | 0.46% | 25,700 |
| Aug 18, 2025 | 64,500.00 | 64,700.00 | 64,300.00 | 64,600.00 | 64,600.00 | 0.16% | 25,100 |
| Aug 15, 2025 | 64,400.00 | 64,800.00 | 64,400.00 | 64,500.00 | 64,500.00 | - | 21,315 |
| Aug 14, 2025 | 64,500.00 | 64,800.00 | 64,500.00 | 64,500.00 | 64,500.00 | 0.16% | 12,354 |
| Aug 13, 2025 | 64,400.00 | 64,600.00 | 64,200.00 | 64,400.00 | 64,400.00 | - | 25,300 |
| Aug 12, 2025 | 64,500.00 | 64,500.00 | 64,200.00 | 64,400.00 | 64,400.00 | -0.16% | 28,800 |
| Aug 11, 2025 | 64,200.00 | 64,600.00 | 64,200.00 | 64,500.00 | 64,500.00 | 0.31% | 26,400 |
| Aug 8, 2025 | 64,300.00 | 64,600.00 | 64,300.00 | 64,300.00 | 64,300.00 | -0.16% | 28,400 |
| Aug 7, 2025 | 64,600.00 | 64,700.00 | 64,400.00 | 64,400.00 | 64,400.00 | -0.46% | 27,800 |
| Aug 6, 2025 | 64,700.00 | 64,800.00 | 64,500.00 | 64,700.00 | 64,700.00 | 0.15% | 30,000 |
| Aug 5, 2025 | 64,500.00 | 64,800.00 | 64,500.00 | 64,600.00 | 64,600.00 | 0.16% | 34,629 |
| Aug 4, 2025 | 64,300.00 | 64,600.00 | 64,300.00 | 64,500.00 | 64,500.00 | 0.31% | 388,700 |
| Aug 1, 2025 | 64,300.00 | 64,700.00 | 64,200.00 | 64,300.00 | 64,300.00 | -0.16% | 27,200 |
| Jul 31, 2025 | 64,800.00 | 64,900.00 | 64,400.00 | 64,400.00 | 64,400.00 | -0.77% | 23,800 |
| Jul 30, 2025 | 64,900.00 | 65,000.00 | 64,800.00 | 64,900.00 | 64,900.00 | - | 26,010 |
| Jul 29, 2025 | 65,000.00 | 65,000.00 | 64,600.00 | 64,900.00 | 64,900.00 | -0.15% | 22,300 |
| Jul 28, 2025 | 64,700.00 | 65,200.00 | 64,700.00 | 65,000.00 | 65,000.00 | 0.46% | 28,400 |
| Jul 25, 2025 | 64,300.00 | 64,700.00 | 64,000.00 | 64,700.00 | 64,700.00 | 0.47% | 30,900 |
| Jul 24, 2025 | 64,700.00 | 64,800.00 | 64,400.00 | 64,400.00 | 64,400.00 | -0.46% | 27,500 |
| Jul 23, 2025 | 64,700.00 | 64,900.00 | 64,600.00 | 64,700.00 | 64,700.00 | - | 27,400 |
| Jul 22, 2025 | 64,400.00 | 64,700.00 | 64,100.00 | 64,700.00 | 64,700.00 | 0.31% | 32,300 |
| Jul 21, 2025 | 64,400.00 | 64,600.00 | 64,100.00 | 64,500.00 | 64,500.00 | 0.16% | 26,800 |
| Jul 18, 2025 | 64,600.00 | 64,600.00 | 64,300.00 | 64,400.00 | 64,400.00 | -0.46% | 24,501 |
| Jul 17, 2025 | 64,700.00 | 64,900.00 | 64,600.00 | 64,700.00 | 64,700.00 | 0.15% | 26,639 |
| Jul 16, 2025 | 64,800.00 | 65,000.00 | 64,500.00 | 64,600.00 | 64,600.00 | -0.15% | 29,300 |
| Jul 15, 2025 | 64,600.00 | 64,900.00 | 63,500.00 | 64,700.00 | 64,700.00 | 0.15% | 24,600 |
| Jul 14, 2025 | 64,900.00 | 64,900.00 | 64,300.00 | 64,600.00 | 64,600.00 | -0.77% | 24,100 |
| Jul 11, 2025 | 65,600.00 | 65,800.00 | 65,100.00 | 65,100.00 | 65,100.00 | -1.06% | 29,700 |
| Jul 10, 2025 | 65,700.00 | 65,900.00 | 65,700.00 | 65,800.00 | 65,800.00 | 0.15% | 30,400 |
| Jul 9, 2025 | 65,500.00 | 65,700.00 | 65,500.00 | 65,700.00 | 65,700.00 | 0.31% | 28,400 |
| Jul 8, 2025 | 65,100.00 | 65,500.00 | 65,000.00 | 65,500.00 | 65,500.00 | 0.61% | 32,700 |
| Jul 7, 2025 | 64,500.00 | 65,200.00 | 62,000.00 | 65,100.00 | 65,100.00 | 0.93% | 37,205 |
| Jul 4, 2025 | 64,900.00 | 65,000.00 | 64,300.00 | 64,500.00 | 64,500.00 | -0.46% | 29,101 |
| Jul 3, 2025 | 65,300.00 | 65,300.00 | 64,800.00 | 64,800.00 | 64,800.00 | -0.77% | 28,704 |
| Jul 2, 2025 | 65,500.00 | 65,500.00 | 65,100.00 | 65,300.00 | 65,300.00 | -0.31% | 28,201 |
| Jul 1, 2025 | 66,000.00 | 66,100.00 | 65,500.00 | 65,500.00 | 65,500.00 | -0.91% | 32,000 |
| Jun 30, 2025 | 66,100.00 | 66,400.00 | 66,100.00 | 66,100.00 | 66,100.00 | -0.30% | 33,700 |
| Jun 27, 2025 | 66,000.00 | 66,300.00 | 65,900.00 | 66,300.00 | 66,300.00 | 0.30% | 31,129 |
| Jun 26, 2025 | 66,300.00 | 66,400.00 | 66,100.00 | 66,100.00 | 66,100.00 | -0.30% | 27,700 |
| Jun 25, 2025 | 65,900.00 | 66,300.00 | 65,900.00 | 66,300.00 | 66,300.00 | 0.61% | 29,400 |
| Jun 24, 2025 | 65,100.00 | 66,000.00 | 65,100.00 | 65,900.00 | 65,900.00 | 1.07% | 28,400 |
| Jun 23, 2025 | 64,900.00 | 65,300.00 | 64,700.00 | 65,200.00 | 65,200.00 | 0.31% | 35,902 |
| Jun 20, 2025 | 65,200.00 | 65,300.00 | 65,000.00 | 65,000.00 | 65,000.00 | -0.31% | 29,200 |
| Jun 19, 2025 | 65,000.00 | 65,300.00 | 64,900.00 | 65,200.00 | 65,200.00 | 0.31% | 29,401 |
| Jun 18, 2025 | 65,000.00 | 65,200.00 | 64,900.00 | 65,000.00 | 65,000.00 | -0.15% | 37,469 |
| Jun 17, 2025 | 64,900.00 | 65,200.00 | 64,900.00 | 65,100.00 | 65,100.00 | 0.77% | 34,300 |
| Jun 16, 2025 | 64,300.00 | 64,600.00 | 64,300.00 | 64,600.00 | 64,600.00 | 0.47% | 30,441 |