Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam · Delayed Price · Currency is VND 4,570.00
+10.00 (0.22%)
At close: Aug 28, 2026
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4,520.00 | 4,700.00 | 4,520.00 | 4,680.00 | 4,680.00 | 3.08% | 2,942,340 |
| Jul 29, 2026 | 4,550.00 | 4,560.00 | 4,460.00 | 4,540.00 | 4,540.00 | -0.22% | 625,847 |
| Jul 28, 2026 | 4,400.00 | 4,590.00 | 4,400.00 | 4,550.00 | 4,550.00 | 1.56% | 1,303,545 |
| Jul 27, 2026 | 4,620.00 | 4,720.00 | 4,480.00 | 4,480.00 | 4,480.00 | -3.03% | 652,894 |
| Jul 24, 2026 | 4,710.00 | 4,710.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.91% | 776,528 |
| Jul 23, 2026 | 4,700.00 | 4,750.00 | 4,500.00 | 4,710.00 | 4,710.00 | 0.21% | 1,263,914 |
| Jul 22, 2026 | 4,710.00 | 4,790.00 | 4,660.00 | 4,700.00 | 4,700.00 | - | 1,535,615 |
| Jul 21, 2026 | 4,730.00 | 4,820.00 | 4,680.00 | 4,700.00 | 4,700.00 | - | 1,357,867 |
| Jul 20, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -6.00% | 2,176,800 |
| Jul 17, 2026 | 5,070.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 1,335,235 |
| Jul 16, 2026 | 5,040.00 | 5,130.00 | 4,860.00 | 5,090.00 | 5,090.00 | 0.39% | 1,325,424 |
| Jul 15, 2026 | 5,190.00 | 5,200.00 | 5,010.00 | 5,070.00 | 5,070.00 | -2.31% | 1,154,307 |
| Jul 14, 2026 | 5,150.00 | 5,210.00 | 5,000.00 | 5,190.00 | 5,190.00 | 0.78% | 3,223,059 |
| Jul 13, 2026 | 5,380.00 | 5,480.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.09% | 2,911,063 |
| Jul 10, 2026 | 4,920.00 | 5,260.00 | 4,920.00 | 5,260.00 | 5,260.00 | 6.91% | 3,999,626 |
| Jul 9, 2026 | 5,000.00 | 5,010.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.60% | 560,488 |
| Jul 8, 2026 | 4,900.00 | 5,010.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1.83% | 1,599,684 |
| Jul 7, 2026 | 4,950.00 | 4,950.00 | 4,840.00 | 4,910.00 | 4,910.00 | - | 1,046,313 |
| Jul 6, 2026 | 5,000.00 | 5,060.00 | 4,900.00 | 4,910.00 | 4,910.00 | -1.80% | 5,103,104 |
| 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 |