Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam · Delayed Price · Currency is VND 8,330.00
+150.00 (1.83%)
At close: Dec 4, 2025
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,400.00 | 8,400.00 | 8,150.00 | 8,160.00 | 8,160.00 | -2.04% | 2,336,653 |
| Dec 4, 2025 | 8,270.00 | 8,370.00 | 8,210.00 | 8,330.00 | 8,330.00 | 1.83% | 2,733,817 |
| Dec 3, 2025 | 8,120.00 | 8,180.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.74% | 4,483,711 |
| Dec 2, 2025 | 8,190.00 | 8,190.00 | 8,020.00 | 8,120.00 | 8,120.00 | -0.61% | 2,579,730 |
| Dec 1, 2025 | 8,310.00 | 8,330.00 | 8,170.00 | 8,170.00 | 8,170.00 | -1.68% | 1,948,550 |
| Nov 28, 2025 | 8,350.00 | 8,360.00 | 8,250.00 | 8,310.00 | 8,310.00 | 0.12% | 1,951,804 |
| Nov 27, 2025 | 8,430.00 | 8,440.00 | 8,280.00 | 8,300.00 | 8,300.00 | -1.54% | 2,889,458 |
| Nov 26, 2025 | 8,180.00 | 8,450.00 | 8,180.00 | 8,430.00 | 8,430.00 | 3.06% | 3,012,880 |
| Nov 25, 2025 | 8,400.00 | 8,430.00 | 8,180.00 | 8,180.00 | 8,180.00 | -3.54% | 4,539,716 |
| Nov 24, 2025 | 8,690.00 | 8,690.00 | 8,390.00 | 8,480.00 | 8,480.00 | -2.97% | 3,838,988 |
| Nov 21, 2025 | 8,440.00 | 8,740.00 | 8,430.00 | 8,740.00 | 8,740.00 | 2.34% | 5,976,066 |
| Nov 20, 2025 | 8,650.00 | 8,680.00 | 8,440.00 | 8,540.00 | 8,540.00 | -1.04% | 2,271,877 |
| Nov 19, 2025 | 8,770.00 | 8,790.00 | 8,510.00 | 8,630.00 | 8,630.00 | -1.60% | 1,832,700 |
| Nov 18, 2025 | 8,820.00 | 8,880.00 | 8,670.00 | 8,770.00 | 8,770.00 | -1.13% | 2,106,272 |
| Nov 17, 2025 | 8,880.00 | 8,940.00 | 8,820.00 | 8,870.00 | 8,870.00 | 1.03% | 2,779,749 |
| Nov 14, 2025 | 8,480.00 | 8,820.00 | 8,480.00 | 8,780.00 | 8,780.00 | 3.05% | 6,027,893 |
| Nov 13, 2025 | 8,500.00 | 8,550.00 | 8,490.00 | 8,520.00 | 8,520.00 | 0.24% | 1,648,093 |
| Nov 12, 2025 | 8,300.00 | 8,500.00 | 8,260.00 | 8,500.00 | 8,500.00 | 3.03% | 3,397,171 |
| Nov 11, 2025 | 8,110.00 | 8,250.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1.85% | 1,844,066 |
| Nov 10, 2025 | 8,080.00 | 8,170.00 | 7,990.00 | 8,100.00 | 8,100.00 | 0.25% | 3,017,324 |
| Nov 7, 2025 | 8,440.00 | 8,440.00 | 8,050.00 | 8,080.00 | 8,080.00 | -4.38% | 5,336,422 |
| Nov 6, 2025 | 8,550.00 | 8,690.00 | 8,450.00 | 8,450.00 | 8,450.00 | -2.76% | 4,010,297 |
| Nov 5, 2025 | 8,730.00 | 8,800.00 | 8,600.00 | 8,690.00 | 8,690.00 | -1.14% | 2,894,621 |
| Nov 4, 2025 | 8,640.00 | 8,840.00 | 8,320.00 | 8,790.00 | 8,790.00 | 1.27% | 7,526,561 |
| Nov 3, 2025 | 8,700.00 | 9,070.00 | 8,680.00 | 8,680.00 | 8,680.00 | -0.23% | 8,611,443 |
| Oct 31, 2025 | 8,580.00 | 8,920.00 | 8,580.00 | 8,700.00 | 8,700.00 | 0.23% | 5,884,393 |
| Oct 30, 2025 | 8,660.00 | 8,780.00 | 8,580.00 | 8,680.00 | 8,680.00 | - | 5,725,860 |
| Oct 29, 2025 | 8,470.00 | 8,760.00 | 8,400.00 | 8,680.00 | 8,680.00 | 2.36% | 5,775,922 |
| Oct 28, 2025 | 8,060.00 | 8,480.00 | 8,050.00 | 8,480.00 | 8,480.00 | 4.69% | 4,680,815 |
| Oct 27, 2025 | 8,390.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.64% | 4,223,592 |
| Oct 24, 2025 | 8,300.00 | 8,360.00 | 8,100.00 | 8,320.00 | 8,320.00 | -0.83% | 4,650,238 |
| Oct 23, 2025 | 8,460.00 | 8,580.00 | 8,300.00 | 8,390.00 | 8,390.00 | -0.71% | 4,731,486 |
| Oct 22, 2025 | 8,530.00 | 8,550.00 | 8,000.00 | 8,450.00 | 8,450.00 | -0.94% | 12,766,840 |
| Oct 21, 2025 | 8,900.00 | 9,030.00 | 8,530.00 | 8,530.00 | 8,530.00 | -6.98% | 17,614,590 |
| Oct 20, 2025 | 9,710.00 | 9,850.00 | 9,170.00 | 9,170.00 | 9,170.00 | -6.90% | 9,330,780 |
| Oct 17, 2025 | 9,940.00 | 10,100.00 | 9,690.00 | 9,850.00 | 9,850.00 | - | 11,091,230 |
| Oct 16, 2025 | 9,690.00 | 9,990.00 | 9,660.00 | 9,850.00 | 9,850.00 | 2.60% | 10,492,330 |
| Oct 15, 2025 | 9,650.00 | 9,740.00 | 9,490.00 | 9,600.00 | 9,600.00 | 0.10% | 5,969,039 |
| Oct 14, 2025 | 9,710.00 | 9,800.00 | 9,450.00 | 9,590.00 | 9,590.00 | -0.93% | 12,462,910 |
| Oct 13, 2025 | 9,210.00 | 9,680.00 | 9,200.00 | 9,680.00 | 9,680.00 | 3.31% | 8,972,470 |
| 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 |