Construction Joint Stock Company No. 5 (HOSE:SC5)
Vietnam · Delayed Price · Currency is VND 15,200
-650 (-4.10%)
At close: Feb 27, 2026
HOSE:SC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | -4.10% | 783 |
| Feb 25, 2026 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 3.59% | 100 |
| Feb 24, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -6.13% | 2,204 |
| Feb 23, 2026 | 15,500.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | 6.54% | 300 |
| Feb 13, 2026 | 15,300.00 | 16,350.00 | 15,300.00 | 15,300.00 | 15,300.00 | -6.99% | 19,700 |
| Feb 12, 2026 | 15,000.00 | 16,450.00 | 14,550.00 | 16,450.00 | 16,450.00 | 6.47% | 6,523 |
| Feb 11, 2026 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 6.19% | 150 |
| Feb 9, 2026 | 15,300.00 | 15,300.00 | 14,550.00 | 14,550.00 | 14,550.00 | -6.73% | 26,501 |
| Feb 5, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.50% | 100 |
| Feb 4, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.31% | 109 |
| Feb 3, 2026 | 15,500.00 | 15,950.00 | 15,500.00 | 15,950.00 | 15,950.00 | -0.31% | 701 |
| Jan 23, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 200 |
| Jan 22, 2026 | 15,200.00 | 16,000.00 | 15,100.00 | 16,000.00 | 16,000.00 | 5.96% | 2,800 |
| Jan 21, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.21% | 100 |
| Jan 16, 2026 | 15,650.00 | 15,650.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.27% | 800 |
| Jan 9, 2026 | 15,850.00 | 15,850.00 | 15,800.00 | 15,800.00 | 15,800.00 | -6.78% | 2,220 |
| Jan 8, 2026 | 15,700.00 | 17,100.00 | 15,650.00 | 16,950.00 | 16,950.00 | 0.89% | 2,300 |
| Jan 7, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 5.00% | 130 |
| Jan 6, 2026 | 15,100.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 5.96% | 13,400 |
| Jan 5, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.58% | 3,710 |
| Dec 31, 2025 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 1,503 |
| Dec 24, 2025 | 16,000.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | - | 8,802 |
| Dec 22, 2025 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 5.96% | 2,400 |
| Dec 15, 2025 | 15,950.00 | 15,950.00 | 15,100.00 | 15,100.00 | 15,100.00 | -5.33% | 34,991 |
| Dec 12, 2025 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0.31% | 103 |
| Dec 11, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.63% | 507 |
| Dec 5, 2025 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1.28% | 300 |
| Dec 4, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -6.59% | 730 |
| Nov 25, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.30% | 500 |
| Nov 19, 2025 | 16,650.00 | 16,750.00 | 16,650.00 | 16,750.00 | 16,750.00 | 2.76% | 330 |
| Oct 31, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 135 |
| Oct 30, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 1,000 |
| Oct 29, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 508 |
| Oct 21, 2025 | 16,000.00 | 16,700.00 | 16,000.00 | 16,700.00 | 16,700.00 | 3.09% | 401 |
| Oct 17, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 500 |
| Oct 15, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 400 |
| Oct 13, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.62% | 100 |
| Oct 10, 2025 | 16,250.00 | 16,250.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.31% | 737 |
| Oct 9, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,000 |
| Oct 6, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,001 |
| Oct 1, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,200 |
| Sep 29, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,502 |
| Sep 26, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,102 |
| Sep 25, 2025 | 16,900.00 | 16,900.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 2,700 |
| Sep 24, 2025 | 16,300.00 | 16,300.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 2,322 |
| Sep 23, 2025 | 16,050.00 | 16,300.00 | 16,050.00 | 16,250.00 | 16,250.00 | -4.69% | 10,243 |
| Sep 22, 2025 | 17,050.00 | 18,300.00 | 17,050.00 | 17,050.00 | 17,050.00 | -6.83% | 957 |
| Sep 19, 2025 | 17,650.00 | 18,300.00 | 17,650.00 | 18,300.00 | 18,300.00 | 6.09% | 2,220 |
| Sep 18, 2025 | 16,700.00 | 17,250.00 | 16,700.00 | 17,250.00 | 17,250.00 | 6.81% | 13,393 |
| Sep 16, 2025 | 16,200.00 | 16,200.00 | 16,100.00 | 16,150.00 | 16,150.00 | -2.12% | 1,734 |