Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam · Delayed Price · Currency is VND 4,620.00
-90.00 (-1.91%)
At close: Jul 24, 2026
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |