Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam · Delayed Price · Currency is VND 5,950.00
-100.00 (-1.65%)
At close: May 4, 2026
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 6,100.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.65% | 2,266,283 |
| Apr 29, 2026 | 5,980.00 | 6,090.00 | 5,970.00 | 6,050.00 | 6,050.00 | 0.33% | 2,069,981 |
| Apr 28, 2026 | 6,040.00 | 6,100.00 | 5,930.00 | 6,030.00 | 6,030.00 | - | 1,725,966 |
| Apr 24, 2026 | 6,120.00 | 6,120.00 | 5,970.00 | 6,030.00 | 6,030.00 | -1.31% | 2,223,407 |
| Apr 23, 2026 | 6,130.00 | 6,170.00 | 5,990.00 | 6,110.00 | 6,110.00 | -0.33% | 1,907,167 |
| Apr 22, 2026 | 6,150.00 | 6,160.00 | 6,080.00 | 6,130.00 | 6,130.00 | - | 1,124,105 |
| Apr 21, 2026 | 6,240.00 | 6,250.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.45% | 1,336,375 |
| Apr 20, 2026 | 6,230.00 | 6,270.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.16% | 1,048,997 |
| Apr 17, 2026 | 6,290.00 | 6,310.00 | 6,200.00 | 6,230.00 | 6,230.00 | -0.95% | 3,258,478 |
| Apr 16, 2026 | 6,310.00 | 6,370.00 | 6,210.00 | 6,290.00 | 6,290.00 | -1.56% | 1,840,661 |
| Apr 15, 2026 | 6,420.00 | 6,430.00 | 6,310.00 | 6,390.00 | 6,390.00 | - | 2,972,633 |
| Apr 14, 2026 | 6,350.00 | 6,390.00 | 6,270.00 | 6,390.00 | 6,390.00 | 1.43% | 2,918,037 |
| Apr 13, 2026 | 6,210.00 | 6,350.00 | 6,160.00 | 6,300.00 | 6,300.00 | 0.80% | 1,853,063 |
| Apr 10, 2026 | 6,250.00 | 6,320.00 | 6,220.00 | 6,250.00 | 6,250.00 | - | 5,041,257 |
| Apr 9, 2026 | 6,100.00 | 6,380.00 | 6,100.00 | 6,250.00 | 6,250.00 | 0.81% | 3,197,253 |
| Apr 8, 2026 | 6,100.00 | 6,210.00 | 6,010.00 | 6,200.00 | 6,200.00 | 5.08% | 4,971,033 |
| Apr 7, 2026 | 6,000.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.17% | 1,564,139 |
| Apr 6, 2026 | 6,220.00 | 6,220.00 | 5,970.00 | 5,970.00 | 5,970.00 | -4.02% | 1,589,030 |
| Apr 3, 2026 | 6,220.00 | 6,340.00 | 6,150.00 | 6,220.00 | 6,220.00 | - | 2,226,295 |
| Apr 2, 2026 | 6,290.00 | 6,330.00 | 6,180.00 | 6,220.00 | 6,220.00 | -1.74% | 1,679,344 |
| Apr 1, 2026 | 6,390.00 | 6,420.00 | 6,300.00 | 6,330.00 | 6,330.00 | 1.12% | 2,212,624 |
| Mar 31, 2026 | 6,480.00 | 6,480.00 | 6,180.00 | 6,260.00 | 6,260.00 | -2.19% | 3,533,313 |
| Mar 30, 2026 | 6,150.00 | 6,480.00 | 6,110.00 | 6,400.00 | 6,400.00 | 2.56% | 3,555,546 |
| Mar 27, 2026 | 5,800.00 | 6,240.00 | 5,800.00 | 6,240.00 | 6,240.00 | 6.85% | 4,180,773 |
| Mar 26, 2026 | 5,930.00 | 5,930.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.02% | 731,953 |
| Mar 25, 2026 | 5,790.00 | 5,950.00 | 5,790.00 | 5,900.00 | 5,900.00 | 1.90% | 1,291,869 |
| Mar 24, 2026 | 5,650.00 | 5,840.00 | 5,590.00 | 5,790.00 | 5,790.00 | 4.89% | 1,525,449 |
| Mar 23, 2026 | 5,810.00 | 5,840.00 | 5,460.00 | 5,520.00 | 5,520.00 | -5.96% | 2,615,658 |
| 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 |