Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam · Delayed Price · Currency is VND 5,870.00
-120.00 (-2.00%)
At close: Mar 20, 2026
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,980.00 | 5,980.00 | 5,830.00 | 5,870.00 | 5,870.00 | -2.00% | 1,111,360 |
| Mar 19, 2026 | 5,800.00 | 6,030.00 | 5,800.00 | 5,990.00 | 5,990.00 | 2.04% | 1,808,544 |
| Mar 18, 2026 | 5,860.00 | 5,950.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.17% | 1,479,424 |
| Mar 17, 2026 | 5,910.00 | 6,050.00 | 5,850.00 | 5,860.00 | 5,860.00 | 0.17% | 2,304,111 |
| Mar 16, 2026 | 5,800.00 | 5,920.00 | 5,730.00 | 5,850.00 | 5,850.00 | 2.45% | 1,964,365 |
| Mar 13, 2026 | 5,580.00 | 5,850.00 | 5,550.00 | 5,710.00 | 5,710.00 | 0.35% | 2,247,414 |
| Mar 12, 2026 | 5,710.00 | 5,790.00 | 5,600.00 | 5,690.00 | 5,690.00 | -1.04% | 3,780,296 |
| Mar 11, 2026 | 5,500.00 | 5,870.00 | 5,500.00 | 5,750.00 | 5,750.00 | 2.86% | 2,626,178 |
| Mar 10, 2026 | 5,400.00 | 5,660.00 | 5,400.00 | 5,590.00 | 5,590.00 | - | 5,765,988 |
| Mar 9, 2026 | 5,700.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,590.00 | -6.99% | 2,132,669 |
| Mar 6, 2026 | 6,050.00 | 6,050.00 | 5,930.00 | 6,010.00 | 6,010.00 | -0.83% | 2,905,956 |
| Mar 5, 2026 | 6,140.00 | 6,270.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.66% | 1,857,563 |
| Mar 4, 2026 | 6,090.00 | 6,150.00 | 5,870.00 | 6,100.00 | 6,100.00 | -0.81% | 5,207,531 |
| Mar 3, 2026 | 6,200.00 | 6,320.00 | 6,040.00 | 6,150.00 | 6,150.00 | -1.44% | 3,006,108 |
| Mar 2, 2026 | 6,160.00 | 6,390.00 | 6,160.00 | 6,240.00 | 6,240.00 | -3.26% | 3,114,001 |
| Feb 27, 2026 | 6,610.00 | 6,610.00 | 6,450.00 | 6,450.00 | 6,450.00 | -2.57% | 3,743,324 |
| Feb 26, 2026 | 6,770.00 | 6,790.00 | 6,550.00 | 6,620.00 | 6,620.00 | -2.22% | 12,665,057 |
| Feb 25, 2026 | 6,850.00 | 6,850.00 | 6,750.00 | 6,770.00 | 6,770.00 | -1.02% | 2,044,760 |
| Feb 24, 2026 | 6,840.00 | 6,880.00 | 6,750.00 | 6,840.00 | 6,840.00 | - | 1,806,354 |
| Feb 23, 2026 | 6,900.00 | 6,920.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.73% | 2,067,625 |
| Feb 13, 2026 | 6,890.00 | 6,940.00 | 6,840.00 | 6,890.00 | 6,890.00 | -0.86% | 4,541,035 |
| Feb 12, 2026 | 6,990.00 | 6,990.00 | 6,860.00 | 6,950.00 | 6,950.00 | 0.72% | 1,095,127 |
| Feb 11, 2026 | 6,700.00 | 6,970.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 1,948,800 |
| Feb 10, 2026 | 6,700.00 | 6,800.00 | 6,550.00 | 6,700.00 | 6,700.00 | -0.74% | 3,181,103 |
| Feb 9, 2026 | 6,900.00 | 6,900.00 | 6,660.00 | 6,750.00 | 6,750.00 | -2.17% | 2,683,332 |
| Feb 6, 2026 | 7,020.00 | 7,020.00 | 6,780.00 | 6,900.00 | 6,900.00 | -2.68% | 2,402,253 |
| Feb 5, 2026 | 7,100.00 | 7,160.00 | 7,030.00 | 7,090.00 | 7,090.00 | -0.28% | 1,769,428 |
| Feb 4, 2026 | 7,120.00 | 7,180.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.14% | 2,040,659 |
| Feb 3, 2026 | 6,990.00 | 7,120.00 | 6,990.00 | 7,100.00 | 7,100.00 | 1.72% | 2,443,296 |
| Feb 2, 2026 | 7,120.00 | 7,150.00 | 6,900.00 | 6,980.00 | 6,980.00 | -2.38% | 5,711,726 |
| Jan 30, 2026 | 7,050.00 | 7,200.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1.42% | 1,633,660 |
| Jan 29, 2026 | 6,890.00 | 7,050.00 | 6,880.00 | 7,050.00 | 7,050.00 | 2.32% | 3,455,034 |
| Jan 28, 2026 | 6,900.00 | 6,950.00 | 6,600.00 | 6,890.00 | 6,890.00 | - | 7,863,889 |
| Jan 27, 2026 | 6,950.00 | 6,950.00 | 6,820.00 | 6,890.00 | 6,890.00 | -0.86% | 1,856,980 |
| Jan 26, 2026 | 7,250.00 | 7,280.00 | 6,760.00 | 6,950.00 | 6,950.00 | -4.27% | 4,154,292 |
| Jan 23, 2026 | 7,360.00 | 7,400.00 | 7,190.00 | 7,260.00 | 7,260.00 | -1.89% | 1,841,332 |
| Jan 22, 2026 | 7,220.00 | 7,550.00 | 7,190.00 | 7,400.00 | 7,400.00 | 2.21% | 2,834,122 |
| Jan 21, 2026 | 7,270.00 | 7,280.00 | 7,070.00 | 7,240.00 | 7,240.00 | -0.55% | 3,117,616 |
| Jan 20, 2026 | 7,300.00 | 7,370.00 | 7,230.00 | 7,280.00 | 7,280.00 | -0.27% | 5,545,762 |
| Jan 19, 2026 | 7,360.00 | 7,420.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.35% | 3,157,724 |
| Jan 16, 2026 | 7,480.00 | 7,500.00 | 7,320.00 | 7,400.00 | 7,400.00 | -1.20% | 2,071,769 |
| Jan 15, 2026 | 7,320.00 | 7,530.00 | 7,300.00 | 7,490.00 | 7,490.00 | 0.94% | 2,362,710 |
| Jan 14, 2026 | 7,450.00 | 7,530.00 | 7,300.00 | 7,420.00 | 7,420.00 | -1.33% | 3,053,965 |
| Jan 13, 2026 | 7,600.00 | 7,600.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.40% | 3,655,518 |
| Jan 12, 2026 | 7,190.00 | 7,490.00 | 7,010.00 | 7,490.00 | 7,490.00 | 3.88% | 3,298,662 |
| Jan 9, 2026 | 7,500.00 | 7,500.00 | 7,110.00 | 7,210.00 | 7,210.00 | -3.48% | 4,688,230 |
| Jan 8, 2026 | 7,500.00 | 7,550.00 | 7,380.00 | 7,470.00 | 7,470.00 | -0.13% | 5,054,667 |
| Jan 7, 2026 | 7,330.00 | 7,480.00 | 7,270.00 | 7,480.00 | 7,480.00 | 2.05% | 1,800,396 |
| Jan 6, 2026 | 7,390.00 | 7,430.00 | 7,190.00 | 7,330.00 | 7,330.00 | -0.81% | 5,262,422 |
| Jan 5, 2026 | 7,510.00 | 7,610.00 | 7,330.00 | 7,390.00 | 7,390.00 | -1.73% | 2,656,146 |