Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam
· Delayed Price · Currency is VND 8,990.00
+100.00 (1.12%)
At close: Sep 15, 2025
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9,070.00 | 9,100.00 | 8,880.00 | 8,980.00 | 8,980.00 | -0.11% | 4,001,802 |
| Sep 15, 2025 | 8,850.00 | 8,990.00 | 8,850.00 | 8,990.00 | 8,990.00 | 1.12% | 2,495,951 |
| Sep 12, 2025 | 8,740.00 | 8,890.00 | 8,690.00 | 8,890.00 | 8,890.00 | 3.13% | 3,462,266 |
| Sep 11, 2025 | 8,770.00 | 8,770.00 | 8,500.00 | 8,620.00 | 8,620.00 | -1.71% | 2,987,175 |
| Sep 10, 2025 | 9,000.00 | 9,000.00 | 8,670.00 | 8,770.00 | 8,770.00 | -2.23% | 2,934,713 |
| Sep 9, 2025 | 8,660.00 | 8,970.00 | 8,560.00 | 8,970.00 | 8,970.00 | 4.30% | 7,078,050 |
| Sep 8, 2025 | 9,070.00 | 9,110.00 | 8,600.00 | 8,600.00 | 8,600.00 | -5.49% | 7,129,448 |
| Sep 5, 2025 | 9,370.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.94% | 9,690,733 |
| Sep 4, 2025 | 9,310.00 | 9,400.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.11% | 7,748,415 |
| Sep 3, 2025 | 9,020.00 | 9,380.00 | 9,010.00 | 9,270.00 | 9,270.00 | 3.00% | 4,879,742 |
| Aug 29, 2025 | 9,020.00 | 9,080.00 | 8,950.00 | 9,000.00 | 9,000.00 | 1.01% | 5,200,764 |
| Aug 28, 2025 | 9,010.00 | 9,030.00 | 8,890.00 | 8,910.00 | 8,910.00 | -1.11% | 3,306,318 |
| Aug 27, 2025 | 9,000.00 | 9,200.00 | 8,900.00 | 9,010.00 | 9,010.00 | 0.45% | 8,965,288 |
| Aug 26, 2025 | 8,570.00 | 8,970.00 | 8,560.00 | 8,970.00 | 8,970.00 | 4.30% | 3,036,752 |
| Aug 25, 2025 | 8,560.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.47% | 4,831,617 |
| Aug 22, 2025 | 9,000.00 | 9,150.00 | 8,560.00 | 8,560.00 | 8,560.00 | -6.96% | 17,318,710 |
| Aug 21, 2025 | 9,520.00 | 9,590.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 8,255,387 |
| Aug 20, 2025 | 9,900.00 | 9,910.00 | 9,370.00 | 9,500.00 | 9,500.00 | -5.00% | 11,148,480 |
| Aug 19, 2025 | 9,840.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2.04% | 11,206,160 |
| Aug 18, 2025 | 10,000.00 | 10,000.00 | 9,720.00 | 9,800.00 | 9,800.00 | -2.97% | 10,442,310 |
| Aug 15, 2025 | 10,450.00 | 10,500.00 | 9,900.00 | 10,100.00 | 10,100.00 | -2.88% | 15,800,200 |
| Aug 14, 2025 | 10,200.00 | 10,400.00 | 9,800.00 | 10,400.00 | 10,400.00 | 5.05% | 15,692,950 |
| Aug 13, 2025 | 9,580.00 | 9,940.00 | 9,520.00 | 9,900.00 | 9,900.00 | 3.66% | 17,893,230 |
| Aug 12, 2025 | 9,730.00 | 9,730.00 | 9,210.00 | 9,550.00 | 9,550.00 | -0.42% | 8,612,661 |
| Aug 11, 2025 | 9,550.00 | 9,960.00 | 9,540.00 | 9,590.00 | 9,590.00 | 0.95% | 9,423,004 |
| Aug 8, 2025 | 9,550.00 | 9,570.00 | 9,180.00 | 9,500.00 | 9,500.00 | 0.53% | 10,388,840 |
| Aug 7, 2025 | 9,410.00 | 9,650.00 | 9,340.00 | 9,450.00 | 9,450.00 | 1.07% | 9,024,225 |
| Aug 6, 2025 | 9,150.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,350.00 | - | 6,714,568 |
| Aug 5, 2025 | 9,600.00 | 9,600.00 | 8,750.00 | 9,350.00 | 9,350.00 | -0.53% | 17,629,300 |
| Aug 4, 2025 | 9,110.00 | 9,420.00 | 9,110.00 | 9,400.00 | 9,400.00 | 3.18% | 8,189,815 |
| Aug 1, 2025 | 9,630.00 | 9,630.00 | 9,100.00 | 9,110.00 | 9,110.00 | -6.08% | 15,051,630 |
| Jul 31, 2025 | 10,100.00 | 10,100.00 | 9,540.00 | 9,700.00 | 9,700.00 | 1.68% | 18,022,550 |
| Jul 30, 2025 | 9,230.00 | 9,540.00 | 9,100.00 | 9,540.00 | 9,540.00 | 6.95% | 16,206,570 |
| Jul 29, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | 3.72% | 31,189,740 |
| Jul 28, 2025 | 8,510.00 | 8,760.00 | 8,430.00 | 8,600.00 | 8,600.00 | 2.63% | 15,010,240 |
| Jul 25, 2025 | 8,300.00 | 8,400.00 | 8,250.00 | 8,380.00 | 8,380.00 | 0.96% | 6,448,868 |
| Jul 24, 2025 | 8,360.00 | 8,390.00 | 8,150.00 | 8,300.00 | 8,300.00 | -0.95% | 5,979,707 |
| Jul 23, 2025 | 8,480.00 | 8,490.00 | 8,310.00 | 8,380.00 | 8,380.00 | -0.24% | 7,679,861 |
| Jul 22, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 4.35% | 9,710,495 |
| Jul 21, 2025 | 8,350.00 | 8,400.00 | 8,030.00 | 8,050.00 | 8,050.00 | -4.17% | 8,822,480 |
| Jul 18, 2025 | 8,440.00 | 8,610.00 | 8,210.00 | 8,400.00 | 8,400.00 | -0.47% | 15,208,350 |
| Jul 17, 2025 | 8,230.00 | 8,690.00 | 8,230.00 | 8,440.00 | 8,440.00 | 2.93% | 14,004,710 |
| Jul 16, 2025 | 7,710.00 | 8,200.00 | 7,690.00 | 8,200.00 | 8,200.00 | 6.49% | 12,240,370 |
| Jul 15, 2025 | 7,930.00 | 7,980.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.28% | 9,839,244 |
| Jul 14, 2025 | 7,580.00 | 7,880.00 | 7,360.00 | 7,880.00 | 7,880.00 | 3.68% | 10,830,080 |
| Jul 11, 2025 | 7,650.00 | 7,650.00 | 7,470.00 | 7,600.00 | 7,600.00 | 1.06% | 5,956,195 |
| Jul 10, 2025 | 7,480.00 | 7,690.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.67% | 5,470,612 |
| Jul 9, 2025 | 7,510.00 | 7,570.00 | 7,410.00 | 7,470.00 | 7,470.00 | -0.13% | 5,951,077 |
| Jul 8, 2025 | 7,550.00 | 7,580.00 | 7,400.00 | 7,480.00 | 7,480.00 | -0.27% | 4,751,127 |
| Jul 7, 2025 | 7,430.00 | 7,570.00 | 7,380.00 | 7,500.00 | 7,500.00 | 0.94% | 5,990,014 |