Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam · Delayed Price · Currency is VND 4,080.00
+60.00 (1.49%)
At close: Oct 13, 2026
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3,990.00 | 4,150.00 | 3,990.00 | 4,080.00 | 4,080.00 | 1.49% | 1,331,175 |
| Oct 12, 2026 | 3,970.00 | 4,060.00 | 3,970.00 | 4,020.00 | 4,020.00 | 1.26% | 872,940 |
| Oct 9, 2026 | 3,850.00 | 4,080.00 | 3,850.00 | 3,970.00 | 3,970.00 | 1.79% | 1,575,246 |
| Oct 8, 2026 | 3,850.00 | 4,010.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.26% | 1,594,645 |
| Oct 7, 2026 | 3,910.00 | 3,930.00 | 3,860.00 | 3,890.00 | 3,890.00 | -1.02% | 1,016,400 |
| Oct 6, 2026 | 3,920.00 | 3,940.00 | 3,800.00 | 3,930.00 | 3,930.00 | -0.25% | 1,972,725 |
| Oct 5, 2026 | 3,980.00 | 4,030.00 | 3,930.00 | 3,940.00 | 3,940.00 | -1.01% | 982,653 |
| Oct 2, 2026 | 3,910.00 | 3,990.00 | 3,900.00 | 3,980.00 | 3,980.00 | 2.05% | 1,998,040 |
| Oct 1, 2026 | 3,900.00 | 4,010.00 | 3,880.00 | 3,900.00 | 3,900.00 | -0.26% | 5,460,506 |
| Sep 30, 2026 | 3,920.00 | 4,000.00 | 3,900.00 | 3,910.00 | 3,910.00 | -0.26% | 1,476,888 |
| Sep 29, 2026 | 3,860.00 | 3,930.00 | 3,860.00 | 3,920.00 | 3,920.00 | 1.29% | 1,942,015 |
| Sep 28, 2026 | 3,960.00 | 4,030.00 | 3,810.00 | 3,870.00 | 3,870.00 | -3.01% | 4,884,128 |
| Sep 25, 2026 | 4,080.00 | 4,080.00 | 3,990.00 | 3,990.00 | 3,990.00 | -1.48% | 1,158,810 |
| Sep 24, 2026 | 4,120.00 | 4,120.00 | 4,030.00 | 4,050.00 | 4,050.00 | -1.70% | 524,983 |
| Sep 23, 2026 | 4,120.00 | 4,140.00 | 4,070.00 | 4,120.00 | 4,120.00 | - | 821,474 |
| Sep 22, 2026 | 4,180.00 | 4,180.00 | 4,110.00 | 4,120.00 | 4,120.00 | -1.44% | 573,553 |
| Sep 21, 2026 | 4,140.00 | 4,240.00 | 4,130.00 | 4,180.00 | 4,180.00 | - | 451,456 |
| Sep 18, 2026 | 4,210.00 | 4,220.00 | 4,150.00 | 4,180.00 | 4,180.00 | - | 761,587 |
| Sep 17, 2026 | 4,060.00 | 4,230.00 | 4,060.00 | 4,180.00 | 4,180.00 | 1.46% | 935,011 |
| Sep 16, 2026 | 4,120.00 | 4,160.00 | 4,090.00 | 4,120.00 | 4,120.00 | - | 695,802 |
| Sep 15, 2026 | 4,150.00 | 4,190.00 | 4,100.00 | 4,120.00 | 4,120.00 | -0.48% | 523,033 |
| Sep 14, 2026 | 4,110.00 | 4,200.00 | 4,080.00 | 4,140.00 | 4,140.00 | -2.13% | 823,130 |
| Sep 11, 2026 | 4,400.00 | 4,400.00 | 4,230.00 | 4,230.00 | 4,230.00 | -4.08% | 1,310,763 |
| Sep 10, 2026 | 4,480.00 | 4,480.00 | 4,360.00 | 4,410.00 | 4,410.00 | -0.90% | 1,021,803 |
| Sep 9, 2026 | 4,500.00 | 4,500.00 | 4,420.00 | 4,450.00 | 4,450.00 | - | 1,664,362 |
| Sep 8, 2026 | 4,500.00 | 4,510.00 | 4,440.00 | 4,450.00 | 4,450.00 | -1.11% | 568,719 |
| Sep 7, 2026 | 4,500.00 | 4,530.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.22% | 1,117,622 |
| Sep 4, 2026 | 4,480.00 | 4,550.00 | 4,480.00 | 4,510.00 | 4,510.00 | -0.66% | 569,056 |
| Sep 3, 2026 | 4,570.00 | 4,570.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.66% | 524,950 |
| Aug 28, 2026 | 4,550.00 | 4,570.00 | 4,490.00 | 4,570.00 | 4,570.00 | 0.22% | 876,502 |
| Aug 27, 2026 | 4,600.00 | 4,620.00 | 4,540.00 | 4,560.00 | 4,560.00 | -0.44% | 669,381 |
| Aug 26, 2026 | 4,620.00 | 4,640.00 | 4,560.00 | 4,580.00 | 4,580.00 | -1.29% | 1,099,760 |
| Aug 25, 2026 | 4,690.00 | 4,700.00 | 4,610.00 | 4,640.00 | 4,640.00 | -1.07% | 735,873 |
| Aug 24, 2026 | 4,550.00 | 4,750.00 | 4,530.00 | 4,690.00 | 4,690.00 | 3.08% | 2,262,021 |
| Aug 21, 2026 | 4,450.00 | 4,560.00 | 4,410.00 | 4,550.00 | 4,550.00 | 2.71% | 1,312,394 |
| Aug 20, 2026 | 4,500.00 | 4,510.00 | 4,400.00 | 4,430.00 | 4,430.00 | -1.56% | 1,236,141 |
| Aug 19, 2026 | 4,550.00 | 4,570.00 | 4,480.00 | 4,500.00 | 4,500.00 | -1.10% | 571,287 |
| Aug 18, 2026 | 4,580.00 | 4,580.00 | 4,490.00 | 4,550.00 | 4,550.00 | -0.22% | 746,734 |
| Aug 17, 2026 | 4,530.00 | 4,590.00 | 4,510.00 | 4,560.00 | 4,560.00 | 1.33% | 863,577 |
| Aug 14, 2026 | 4,570.00 | 4,640.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.75% | 956,310 |
| Aug 13, 2026 | 4,630.00 | 4,680.00 | 4,560.00 | 4,580.00 | 4,580.00 | -1.08% | 1,481,652 |
| Aug 12, 2026 | 4,640.00 | 4,660.00 | 4,560.00 | 4,630.00 | 4,630.00 | -0.22% | 790,249 |
| Aug 11, 2026 | 4,640.00 | 4,690.00 | 4,600.00 | 4,640.00 | 4,640.00 | 0.65% | 952,982 |
| Aug 10, 2026 | 4,570.00 | 4,620.00 | 4,540.00 | 4,610.00 | 4,610.00 | 1.32% | 1,041,287 |
| Aug 7, 2026 | 4,520.00 | 4,600.00 | 4,510.00 | 4,550.00 | 4,550.00 | -0.44% | 774,916 |
| Aug 6, 2026 | 4,630.00 | 4,650.00 | 4,500.00 | 4,570.00 | 4,570.00 | -0.87% | 839,796 |
| Aug 5, 2026 | 4,630.00 | 4,730.00 | 4,600.00 | 4,610.00 | 4,610.00 | -0.65% | 990,389 |
| Aug 4, 2026 | 4,680.00 | 4,690.00 | 4,590.00 | 4,640.00 | 4,640.00 | 0.43% | 1,076,614 |
| Aug 3, 2026 | 4,570.00 | 4,690.00 | 4,570.00 | 4,620.00 | 4,620.00 | 1.09% | 2,080,748 |
| Jul 31, 2026 | 4,730.00 | 4,730.00 | 4,560.00 | 4,570.00 | 4,570.00 | -2.35% | 801,336 |