Construction Joint Stock Company No. 5 (HOSE:SC5)
Vietnam · Delayed Price · Currency is VND 16,200
+1,050 (6.93%)
At close: Jun 12, 2026
HOSE:SC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 14,300.00 | 16,200.00 | 14,300.00 | 16,200.00 | 16,200.00 | 6.93% | 16,780 |
| Jun 11, 2026 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.33% | 1,405 |
| Jun 10, 2026 | 15,850.00 | 15,850.00 | 15,050.00 | 15,100.00 | 15,100.00 | 1.00% | 4,561 |
| Jun 9, 2026 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | 100 |
| Jun 5, 2026 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | -5.38% | 4,000 |
| Jun 3, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 1,000 |
| Jun 2, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 5.33% | 3,527 |
| Jun 1, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -6.54% | 100 |
| May 27, 2026 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | -2.13% | 3,100 |
| May 25, 2026 | 15,350.00 | 16,400.00 | 15,300.00 | 16,400.00 | 16,400.00 | - | 3,203 |
| May 18, 2026 | 16,850.00 | 16,850.00 | 16,400.00 | 16,400.00 | 16,400.00 | 3.47% | 2,436 |
| May 15, 2026 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 6.38% | 588 |
| May 14, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.93% | 200 |
| May 13, 2026 | 15,300.00 | 17,050.00 | 15,300.00 | 15,350.00 | 15,350.00 | -4.06% | 4,304 |
| May 12, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.31% | 300 |
| May 11, 2026 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | -7.00% | 1,922 |
| Apr 28, 2026 | 15,950.00 | 17,150.00 | 15,900.00 | 17,150.00 | 17,150.00 | 6.85% | 7,167 |
| Apr 24, 2026 | 15,000.00 | 16,050.00 | 15,000.00 | 16,050.00 | 16,050.00 | 7.00% | 6,601 |
| Apr 23, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 2.04% | 3,900 |
| Apr 22, 2026 | 14,150.00 | 14,700.00 | 14,150.00 | 14,700.00 | 14,700.00 | -2.00% | 200 |
| Apr 21, 2026 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2.04% | 900 |
| Apr 20, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -6.07% | 100 |
| Apr 17, 2026 | 15,000.00 | 15,650.00 | 14,700.00 | 15,650.00 | 15,650.00 | - | 1,500 |
| Apr 10, 2026 | 15,000.00 | 15,650.00 | 15,000.00 | 15,650.00 | 15,650.00 | 3.64% | 209 |
| Apr 8, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 1,802 |
| Apr 6, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.27% | 886 |
| Apr 3, 2026 | 15,700.00 | 15,700.00 | 15,400.00 | 15,450.00 | 15,450.00 | 3.00% | 1,604 |
| Mar 27, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 165 |
| Mar 26, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 160 |
| Mar 24, 2026 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | - | 370 |
| Mar 20, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1.64% | 2,000 |
| Mar 17, 2026 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.65% | 106 |
| Mar 13, 2026 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | - | 1,565 |
| Mar 11, 2026 | 15,300.00 | 15,400.00 | 15,300.00 | 15,350.00 | 15,350.00 | -6.40% | 8,727 |
| Mar 10, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 2.82% | 100 |
| Mar 5, 2026 | 15,400.00 | 16,250.00 | 15,400.00 | 15,950.00 | 15,950.00 | 3.57% | 500 |
| Mar 4, 2026 | 15,100.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1.65% | 6,830 |
| Mar 3, 2026 | 15,000.00 | 15,150.00 | 14,950.00 | 15,150.00 | 15,150.00 | -0.33% | 1,100 |
| 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 |