Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam · Delayed Price · Currency is VND 9,300.00
+170.00 (1.86%)
At close: Oct 9, 2025
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9,240.00 | 9,540.00 | 9,240.00 | 9,370.00 | 9,370.00 | 0.75% | 10,113,740 |
| Oct 9, 2025 | 9,280.00 | 9,400.00 | 9,160.00 | 9,300.00 | 9,300.00 | 1.86% | 4,112,574 |
| Oct 8, 2025 | 9,150.00 | 9,190.00 | 9,020.00 | 9,130.00 | 9,130.00 | 0.88% | 5,348,036 |
| Oct 7, 2025 | 9,380.00 | 9,380.00 | 9,050.00 | 9,050.00 | 9,050.00 | -3.52% | 6,617,573 |
| Oct 6, 2025 | 9,120.00 | 9,400.00 | 9,020.00 | 9,380.00 | 9,380.00 | 5.27% | 4,847,560 |
| Oct 3, 2025 | 9,250.00 | 9,250.00 | 8,800.00 | 8,910.00 | 8,910.00 | -3.88% | 9,159,366 |
| Oct 2, 2025 | 9,600.00 | 9,600.00 | 9,250.00 | 9,270.00 | 9,270.00 | -3.34% | 5,504,728 |
| Oct 1, 2025 | 9,550.00 | 9,600.00 | 9,370.00 | 9,590.00 | 9,590.00 | 0.52% | 5,355,771 |
| Sep 30, 2025 | 9,740.00 | 9,810.00 | 9,160.00 | 9,540.00 | 9,540.00 | -2.05% | 10,812,260 |
| Sep 29, 2025 | 9,990.00 | 10,200.00 | 9,660.00 | 9,740.00 | 9,740.00 | -2.50% | 10,234,720 |
| Sep 26, 2025 | 10,100.00 | 10,200.00 | 9,940.00 | 9,990.00 | 9,990.00 | -2.06% | 7,254,662 |
| Sep 25, 2025 | 9,670.00 | 10,250.00 | 9,640.00 | 10,200.00 | 10,200.00 | 6.14% | 28,771,940 |
| Sep 24, 2025 | 9,550.00 | 9,750.00 | 9,430.00 | 9,610.00 | 9,610.00 | 0.84% | 9,192,372 |
| Sep 23, 2025 | 9,500.00 | 9,590.00 | 9,370.00 | 9,530.00 | 9,530.00 | 0.32% | 3,569,972 |
| Sep 22, 2025 | 9,870.00 | 9,870.00 | 9,250.00 | 9,500.00 | 9,500.00 | -3.06% | 10,598,670 |
| Sep 19, 2025 | 9,740.00 | 9,850.00 | 9,560.00 | 9,800.00 | 9,800.00 | 2.08% | 13,611,950 |
| Sep 18, 2025 | 9,700.00 | 9,840.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 9,345,248 |
| Sep 17, 2025 | 9,000.00 | 9,600.00 | 8,850.00 | 9,600.00 | 9,600.00 | 6.90% | 30,820,560 |
| Sep 16, 2025 | 9,070.00 | 9,100.00 | 8,880.00 | 8,980.00 | 8,980.00 | -0.11% | 4,001,802 |
| Sep 15, 2025 | 8,850.00 | 8,990.00 | 8,850.00 | 8,990.00 | 8,990.00 | 1.12% | 2,495,951 |
| Sep 12, 2025 | 8,740.00 | 8,890.00 | 8,690.00 | 8,890.00 | 8,890.00 | 3.13% | 3,462,266 |
| Sep 11, 2025 | 8,770.00 | 8,770.00 | 8,500.00 | 8,620.00 | 8,620.00 | -1.71% | 2,987,175 |
| Sep 10, 2025 | 9,000.00 | 9,000.00 | 8,670.00 | 8,770.00 | 8,770.00 | -2.23% | 2,934,713 |
| Sep 9, 2025 | 8,660.00 | 8,970.00 | 8,560.00 | 8,970.00 | 8,970.00 | 4.30% | 7,078,050 |
| Sep 8, 2025 | 9,070.00 | 9,110.00 | 8,600.00 | 8,600.00 | 8,600.00 | -5.49% | 7,129,448 |
| Sep 5, 2025 | 9,370.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.94% | 9,690,733 |
| Sep 4, 2025 | 9,310.00 | 9,400.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.11% | 7,748,415 |
| Sep 3, 2025 | 9,020.00 | 9,380.00 | 9,010.00 | 9,270.00 | 9,270.00 | 3.00% | 4,879,742 |
| Aug 29, 2025 | 9,020.00 | 9,080.00 | 8,950.00 | 9,000.00 | 9,000.00 | 1.01% | 5,200,764 |
| Aug 28, 2025 | 9,010.00 | 9,030.00 | 8,890.00 | 8,910.00 | 8,910.00 | -1.11% | 3,306,318 |
| Aug 27, 2025 | 9,000.00 | 9,200.00 | 8,900.00 | 9,010.00 | 9,010.00 | 0.45% | 8,965,288 |
| Aug 26, 2025 | 8,570.00 | 8,970.00 | 8,560.00 | 8,970.00 | 8,970.00 | 4.30% | 3,036,752 |
| Aug 25, 2025 | 8,560.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.47% | 4,831,617 |
| Aug 22, 2025 | 9,000.00 | 9,150.00 | 8,560.00 | 8,560.00 | 8,560.00 | -6.96% | 17,318,710 |
| Aug 21, 2025 | 9,520.00 | 9,590.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 8,255,387 |
| Aug 20, 2025 | 9,900.00 | 9,910.00 | 9,370.00 | 9,500.00 | 9,500.00 | -5.00% | 11,148,480 |
| Aug 19, 2025 | 9,840.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2.04% | 11,206,160 |
| Aug 18, 2025 | 10,000.00 | 10,000.00 | 9,720.00 | 9,800.00 | 9,800.00 | -2.97% | 10,442,310 |
| Aug 15, 2025 | 10,450.00 | 10,500.00 | 9,900.00 | 10,100.00 | 10,100.00 | -2.88% | 15,800,200 |
| Aug 14, 2025 | 10,200.00 | 10,400.00 | 9,800.00 | 10,400.00 | 10,400.00 | 5.05% | 15,692,950 |
| Aug 13, 2025 | 9,580.00 | 9,940.00 | 9,520.00 | 9,900.00 | 9,900.00 | 3.66% | 17,893,230 |
| Aug 12, 2025 | 9,730.00 | 9,730.00 | 9,210.00 | 9,550.00 | 9,550.00 | -0.42% | 8,612,661 |
| Aug 11, 2025 | 9,550.00 | 9,960.00 | 9,540.00 | 9,590.00 | 9,590.00 | 0.95% | 9,423,004 |
| Aug 8, 2025 | 9,550.00 | 9,570.00 | 9,180.00 | 9,500.00 | 9,500.00 | 0.53% | 10,388,840 |
| Aug 7, 2025 | 9,410.00 | 9,650.00 | 9,340.00 | 9,450.00 | 9,450.00 | 1.07% | 9,024,225 |
| Aug 6, 2025 | 9,150.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,350.00 | - | 6,714,568 |
| Aug 5, 2025 | 9,600.00 | 9,600.00 | 8,750.00 | 9,350.00 | 9,350.00 | -0.53% | 17,629,300 |
| Aug 4, 2025 | 9,110.00 | 9,420.00 | 9,110.00 | 9,400.00 | 9,400.00 | 3.18% | 8,189,815 |
| Aug 1, 2025 | 9,630.00 | 9,630.00 | 9,100.00 | 9,110.00 | 9,110.00 | -6.08% | 15,051,630 |
| Jul 31, 2025 | 10,100.00 | 10,100.00 | 9,540.00 | 9,700.00 | 9,700.00 | 1.68% | 18,022,550 |