Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam · Delayed Price · Currency is VND 5,000.00
-60.00 (-1.19%)
At close: Jul 3, 2026
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5,060.00 | 5,070.00 | 4,910.00 | 5,000.00 | 5,000.00 | -1.19% | 2,576,676 |
| Jul 2, 2026 | 5,100.00 | 5,180.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.78% | 4,601,360 |
| Jul 1, 2026 | 5,090.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.59% | 571,284 |
| Jun 30, 2026 | 5,050.00 | 5,100.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 491,703 |
| Jun 29, 2026 | 5,050.00 | 5,110.00 | 5,030.00 | 5,070.00 | 5,070.00 | - | 1,294,683 |
| Jun 26, 2026 | 5,090.00 | 5,110.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.59% | 874,622 |
| Jun 25, 2026 | 5,170.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 933,319 |
| Jun 24, 2026 | 5,110.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.20% | 1,474,502 |
| Jun 23, 2026 | 5,180.00 | 5,180.00 | 5,080.00 | 5,090.00 | 5,090.00 | -0.78% | 595,733 |
| Jun 22, 2026 | 5,200.00 | 5,210.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.54% | 943,482 |
| Jun 19, 2026 | 5,210.00 | 5,280.00 | 5,190.00 | 5,210.00 | 5,210.00 | 0.19% | 700,883 |
| Jun 18, 2026 | 5,280.00 | 5,320.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.52% | 1,347,148 |
| Jun 17, 2026 | 5,270.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,280.00 | 0.38% | 963,386 |
| Jun 16, 2026 | 5,210.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 1.15% | 1,467,993 |
| Jun 15, 2026 | 5,250.00 | 5,250.00 | 5,160.00 | 5,200.00 | 5,200.00 | 0.97% | 1,658,099 |
| Jun 12, 2026 | 5,200.00 | 5,210.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.19% | 663,407 |
| Jun 11, 2026 | 5,180.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.58% | 967,846 |
| Jun 10, 2026 | 5,040.00 | 5,240.00 | 5,040.00 | 5,190.00 | 5,190.00 | 2.98% | 1,375,812 |
| Jun 9, 2026 | 5,080.00 | 5,110.00 | 5,020.00 | 5,040.00 | 5,040.00 | - | 739,894 |
| Jun 8, 2026 | 5,130.00 | 5,150.00 | 5,030.00 | 5,040.00 | 5,040.00 | -2.51% | 1,349,740 |
| Jun 5, 2026 | 5,250.00 | 5,300.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.52% | 1,454,994 |
| Jun 4, 2026 | 5,340.00 | 5,340.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.87% | 1,232,732 |
| Jun 3, 2026 | 5,350.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 2.88% | 759,166 |
| Jun 2, 2026 | 5,350.00 | 5,450.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.80% | 1,990,411 |
| Jun 1, 2026 | 5,390.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | 1.33% | 1,725,414 |
| May 29, 2026 | 5,360.00 | 5,430.00 | 5,280.00 | 5,280.00 | 5,280.00 | -1.49% | 957,245 |
| May 28, 2026 | 5,430.00 | 5,460.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.29% | 898,424 |
| May 27, 2026 | 5,490.00 | 5,510.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.91% | 1,263,102 |
| May 26, 2026 | 5,450.00 | 5,520.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.55% | 1,477,382 |
| May 25, 2026 | 5,330.00 | 5,520.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.87% | 1,632,042 |
| May 22, 2026 | 5,330.00 | 5,380.00 | 5,280.00 | 5,350.00 | 5,350.00 | - | 1,155,356 |
| May 21, 2026 | 5,420.00 | 5,430.00 | 5,210.00 | 5,350.00 | 5,350.00 | -0.74% | 1,086,570 |
| May 20, 2026 | 5,570.00 | 5,590.00 | 5,260.00 | 5,390.00 | 5,390.00 | -3.75% | 2,957,006 |
| May 19, 2026 | 5,610.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.88% | 1,183,783 |
| May 18, 2026 | 5,620.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | - | 1,540,183 |
| May 15, 2026 | 5,660.00 | 5,690.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.18% | 920,515 |
| May 14, 2026 | 5,580.00 | 5,690.00 | 5,580.00 | 5,660.00 | 5,660.00 | 1.07% | 2,028,761 |
| May 13, 2026 | 5,700.00 | 5,750.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.41% | 1,450,696 |
| May 12, 2026 | 5,700.00 | 5,810.00 | 5,670.00 | 5,680.00 | 5,680.00 | 0.35% | 1,047,160 |
| May 11, 2026 | 5,770.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | -0.88% | 2,017,548 |
| May 8, 2026 | 5,870.00 | 5,870.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.55% | 1,677,056 |
| May 7, 2026 | 6,050.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 2,492,129 |
| May 6, 2026 | 5,900.00 | 6,000.00 | 5,790.00 | 6,000.00 | 6,000.00 | 2.92% | 1,995,681 |
| May 5, 2026 | 5,950.00 | 6,000.00 | 5,800.00 | 5,830.00 | 5,830.00 | -2.02% | 1,716,998 |
| 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 |