SCG Construction Group JSC (HNX:SCG)
Vietnam · Delayed Price · Currency is VND 64,300
-100 (-0.16%)
At close: Aug 1, 2025
HNX:SCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 64,100.00 | 64,300.00 | 63,800.00 | 64,300.00 | 64,300.00 | -0.46% | 27,300 |
| Jun 12, 2025 | 63,800.00 | 65,800.00 | 63,700.00 | 64,600.00 | 64,600.00 | 1.41% | 26,362 |
| Jun 11, 2025 | 63,800.00 | 63,900.00 | 62,700.00 | 63,700.00 | 63,700.00 | -0.31% | 33,000 |
| Jun 10, 2025 | 63,400.00 | 63,900.00 | 63,300.00 | 63,900.00 | 63,900.00 | 0.79% | 32,847 |
| Jun 9, 2025 | 63,600.00 | 63,600.00 | 63,300.00 | 63,400.00 | 63,400.00 | -0.16% | 29,100 |
| Jun 6, 2025 | 63,900.00 | 64,000.00 | 63,500.00 | 63,500.00 | 63,500.00 | -0.31% | 26,101 |
| Jun 5, 2025 | 63,900.00 | 63,900.00 | 63,600.00 | 63,700.00 | 63,700.00 | -0.16% | 33,400 |
| Jun 4, 2025 | 64,100.00 | 64,300.00 | 63,000.00 | 63,800.00 | 63,800.00 | -0.47% | 29,300 |
| Jun 3, 2025 | 63,300.00 | 64,100.00 | 63,300.00 | 64,100.00 | 64,100.00 | 1.26% | 31,700 |
| Jun 2, 2025 | 63,300.00 | 63,300.00 | 62,800.00 | 63,300.00 | 63,300.00 | 0.48% | 29,000 |
| May 30, 2025 | 62,200.00 | 63,000.00 | 62,200.00 | 63,000.00 | 63,000.00 | 1.61% | 24,500 |
| May 29, 2025 | 61,500.00 | 62,000.00 | 60,200.00 | 62,000.00 | 62,000.00 | 0.81% | 26,300 |
| May 28, 2025 | 61,100.00 | 61,500.00 | 61,100.00 | 61,500.00 | 61,500.00 | 0.49% | 22,100 |
| May 27, 2025 | 60,900.00 | 61,300.00 | 60,900.00 | 61,200.00 | 61,200.00 | 0.82% | 948,264 |
| May 26, 2025 | 61,000.00 | 61,000.00 | 60,600.00 | 60,700.00 | 60,700.00 | -0.33% | 25,000 |