SCG Construction Group JSC (HNX:SCG)
Vietnam · Delayed Price · Currency is VND 68,600
-500 (-0.72%)
At close: May 15, 2026
HNX:SCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 69,100.00 | 69,400.00 | 68,500.00 | 68,600.00 | 68,600.00 | -0.72% | 21,600 |
| May 14, 2026 | 69,700.00 | 69,900.00 | 69,100.00 | 69,100.00 | 69,100.00 | -0.72% | 25,015 |
| May 13, 2026 | 69,300.00 | 69,900.00 | 69,300.00 | 69,600.00 | 69,600.00 | 0.58% | 26,616 |
| May 12, 2026 | 68,800.00 | 69,200.00 | 68,800.00 | 69,200.00 | 69,200.00 | 0.58% | 20,803 |
| May 11, 2026 | 68,000.00 | 68,800.00 | 68,000.00 | 68,800.00 | 68,800.00 | 1.62% | 705,300 |
| May 8, 2026 | 67,600.00 | 67,800.00 | 67,600.00 | 67,700.00 | 67,700.00 | 0.30% | 19,500 |
| May 7, 2026 | 67,100.00 | 67,600.00 | 67,100.00 | 67,500.00 | 67,500.00 | 0.60% | 23,700 |
| May 6, 2026 | 66,900.00 | 67,100.00 | 66,800.00 | 67,100.00 | 67,100.00 | 0.30% | 25,600 |
| May 5, 2026 | 66,400.00 | 67,000.00 | 66,400.00 | 66,900.00 | 66,900.00 | 0.60% | 20,300 |
| May 4, 2026 | 66,800.00 | 66,800.00 | 66,300.00 | 66,500.00 | 66,500.00 | -0.89% | 21,200 |
| Apr 29, 2026 | 67,600.00 | 68,000.00 | 67,000.00 | 67,100.00 | 67,100.00 | -0.74% | 22,200 |
| Apr 28, 2026 | 68,200.00 | 68,300.00 | 67,500.00 | 67,600.00 | 67,600.00 | -1.02% | 22,400 |
| Apr 24, 2026 | 69,000.00 | 69,100.00 | 68,300.00 | 68,300.00 | 68,300.00 | -0.87% | 15,900 |
| Apr 23, 2026 | 69,700.00 | 69,800.00 | 68,800.00 | 68,900.00 | 68,900.00 | -0.86% | 21,800 |
| Apr 22, 2026 | 69,500.00 | 69,600.00 | 69,300.00 | 69,500.00 | 69,500.00 | - | 19,209 |
| Apr 21, 2026 | 69,700.00 | 70,100.00 | 69,500.00 | 69,500.00 | 69,500.00 | -0.29% | 23,100 |
| Apr 20, 2026 | 69,400.00 | 69,700.00 | 69,100.00 | 69,700.00 | 69,700.00 | 3.87% | 21,201 |
| Apr 17, 2026 | 66,800.00 | 67,300.00 | 66,800.00 | 67,100.00 | 67,100.00 | 0.45% | 17,700 |
| Apr 16, 2026 | 66,600.00 | 66,800.00 | 66,300.00 | 66,800.00 | 66,800.00 | 0.91% | 12,000 |
| Apr 15, 2026 | 65,600.00 | 66,200.00 | 65,500.00 | 66,200.00 | 66,200.00 | 1.53% | 24,010 |
| Apr 14, 2026 | 65,000.00 | 65,300.00 | 65,000.00 | 65,200.00 | 65,200.00 | 0.77% | 20,201 |
| Apr 13, 2026 | 64,000.00 | 65,000.00 | 63,900.00 | 64,700.00 | 64,700.00 | 0.78% | 22,500 |
| Apr 10, 2026 | 63,600.00 | 64,200.00 | 63,600.00 | 64,200.00 | 64,200.00 | 1.26% | 25,310 |
| Apr 9, 2026 | 63,200.00 | 63,500.00 | 63,200.00 | 63,400.00 | 63,400.00 | 0.48% | 26,400 |
| Apr 8, 2026 | 61,600.00 | 63,100.00 | 61,600.00 | 63,100.00 | 63,100.00 | 2.77% | 31,300 |
| Apr 7, 2026 | 61,200.00 | 61,600.00 | 61,200.00 | 61,400.00 | 61,400.00 | 0.66% | 19,000 |
| Apr 6, 2026 | 62,000.00 | 62,000.00 | 60,900.00 | 61,000.00 | 61,000.00 | -0.49% | 27,500 |
| Apr 3, 2026 | 61,500.00 | 62,100.00 | 57,000.00 | 61,300.00 | 61,300.00 | -1.13% | 27,200 |
| Apr 2, 2026 | 63,000.00 | 63,100.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.48% | 19,300 |
| Apr 1, 2026 | 63,000.00 | 63,100.00 | 62,200.00 | 62,300.00 | 62,300.00 | -0.80% | 24,100 |
| Mar 31, 2026 | 63,100.00 | 63,800.00 | 62,700.00 | 62,800.00 | 62,800.00 | -0.63% | 34,000 |
| Mar 30, 2026 | 63,600.00 | 63,600.00 | 63,100.00 | 63,200.00 | 63,200.00 | -0.63% | 22,100 |
| Mar 27, 2026 | 64,400.00 | 64,400.00 | 63,500.00 | 63,600.00 | 63,600.00 | -1.09% | 18,800 |
| Mar 26, 2026 | 64,400.00 | 64,500.00 | 64,200.00 | 64,300.00 | 64,300.00 | -0.31% | 21,000 |
| Mar 25, 2026 | 64,200.00 | 64,600.00 | 64,200.00 | 64,500.00 | 64,500.00 | 0.47% | 22,500 |
| Mar 24, 2026 | 64,900.00 | 65,100.00 | 64,200.00 | 64,200.00 | 64,200.00 | -1.23% | 23,305 |
| Mar 23, 2026 | 65,300.00 | 65,400.00 | 64,800.00 | 65,000.00 | 65,000.00 | -0.46% | 19,002 |
| Mar 20, 2026 | 65,200.00 | 65,300.00 | 65,100.00 | 65,300.00 | 65,300.00 | 0.15% | 20,800 |
| Mar 19, 2026 | 65,400.00 | 65,500.00 | 65,200.00 | 65,200.00 | 65,200.00 | -0.46% | 22,400 |
| Mar 18, 2026 | 65,300.00 | 65,600.00 | 65,300.00 | 65,500.00 | 65,500.00 | 0.31% | 23,601 |
| Mar 17, 2026 | 65,100.00 | 65,300.00 | 65,100.00 | 65,300.00 | 65,300.00 | 0.46% | 20,408 |
| Mar 16, 2026 | 65,200.00 | 65,200.00 | 64,800.00 | 65,000.00 | 65,000.00 | -0.15% | 21,401 |
| Mar 13, 2026 | 65,000.00 | 65,200.00 | 64,900.00 | 65,100.00 | 65,100.00 | 0.31% | 14,100 |
| Mar 12, 2026 | 64,500.00 | 64,900.00 | 64,500.00 | 64,900.00 | 64,900.00 | 0.78% | 14,400 |
| Mar 11, 2026 | 64,000.00 | 64,500.00 | 64,000.00 | 64,400.00 | 64,400.00 | 0.47% | 23,200 |
| Mar 10, 2026 | 63,800.00 | 64,200.00 | 63,800.00 | 64,100.00 | 64,100.00 | 0.63% | 26,100 |
| Mar 9, 2026 | 64,300.00 | 64,300.00 | 63,700.00 | 63,700.00 | 63,700.00 | -0.93% | 23,201 |
| Mar 6, 2026 | 64,100.00 | 64,300.00 | 64,100.00 | 64,300.00 | 64,300.00 | 0.31% | 23,000 |
| Mar 5, 2026 | 63,900.00 | 64,200.00 | 63,900.00 | 64,100.00 | 64,100.00 | 0.47% | 19,923 |
| Mar 4, 2026 | 63,800.00 | 64,000.00 | 63,600.00 | 63,800.00 | 63,800.00 | - | 23,700 |