SCG Construction Group JSC (HNX:SCG)
Vietnam
· Delayed Price · Currency is VND 66,600
+100 (0.15%)
At close: Dec 4, 2025
HNX:SCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66,500.00 | 66,800.00 | 66,100.00 | 66,100.00 | 66,100.00 | -0.75% | 23,001 |
| Dec 4, 2025 | 66,300.00 | 66,600.00 | 66,300.00 | 66,600.00 | 66,600.00 | 0.15% | 23,501 |
| Dec 3, 2025 | 66,500.00 | 66,600.00 | 66,300.00 | 66,500.00 | 66,500.00 | 0.30% | 24,202 |
| Dec 2, 2025 | 66,200.00 | 66,400.00 | 66,200.00 | 66,300.00 | 66,300.00 | 0.15% | 28,801 |
| Dec 1, 2025 | 65,900.00 | 66,400.00 | 65,900.00 | 66,200.00 | 66,200.00 | 0.15% | 23,101 |
| Nov 28, 2025 | 66,300.00 | 66,300.00 | 66,000.00 | 66,100.00 | 66,100.00 | -0.45% | 25,301 |
| Nov 27, 2025 | 66,200.00 | 66,700.00 | 66,200.00 | 66,400.00 | 66,400.00 | -0.15% | 25,533 |
| Nov 26, 2025 | 66,100.00 | 66,500.00 | 66,000.00 | 66,500.00 | 66,500.00 | 0.45% | 27,301 |
| Nov 25, 2025 | 65,800.00 | 66,300.00 | 65,800.00 | 66,200.00 | 66,200.00 | 0.46% | 27,200 |
| Nov 24, 2025 | 65,700.00 | 65,900.00 | 65,700.00 | 65,900.00 | 65,900.00 | 0.92% | 29,904 |
| Nov 21, 2025 | 65,100.00 | 65,800.00 | 65,000.00 | 65,300.00 | 65,300.00 | - | 23,501 |
| Nov 20, 2025 | 65,000.00 | 65,400.00 | 65,000.00 | 65,300.00 | 65,300.00 | 0.62% | 25,000 |
| Nov 19, 2025 | 65,200.00 | 65,200.00 | 64,800.00 | 64,900.00 | 64,900.00 | -0.31% | 26,601 |
| Nov 18, 2025 | 64,700.00 | 65,100.00 | 64,700.00 | 65,100.00 | 65,100.00 | 0.62% | 25,000 |
| Nov 17, 2025 | 64,500.00 | 64,900.00 | 64,400.00 | 64,700.00 | 64,700.00 | 1.41% | 25,300 |
| Nov 14, 2025 | 63,900.00 | 64,100.00 | 63,700.00 | 63,800.00 | 63,800.00 | -0.31% | 24,600 |
| Nov 13, 2025 | 63,800.00 | 64,100.00 | 63,800.00 | 64,000.00 | 64,000.00 | 0.47% | 27,901 |
| Nov 12, 2025 | 63,700.00 | 63,800.00 | 63,400.00 | 63,700.00 | 63,700.00 | 0.16% | 25,000 |
| Nov 11, 2025 | 63,600.00 | 63,800.00 | 63,400.00 | 63,600.00 | 63,600.00 | - | 26,400 |
| Nov 10, 2025 | 63,400.00 | 63,600.00 | 63,200.00 | 63,600.00 | 63,600.00 | 0.95% | 28,600 |
| Nov 7, 2025 | 63,200.00 | 63,200.00 | 62,100.00 | 63,000.00 | 63,000.00 | -0.16% | 27,900 |
| Nov 6, 2025 | 63,000.00 | 63,200.00 | 62,400.00 | 63,100.00 | 63,100.00 | - | 25,400 |
| Nov 5, 2025 | 63,200.00 | 63,300.00 | 62,400.00 | 63,100.00 | 63,100.00 | -0.16% | 26,000 |
| Nov 4, 2025 | 64,900.00 | 64,900.00 | 62,300.00 | 63,200.00 | 63,200.00 | -2.77% | 31,000 |
| Nov 3, 2025 | 63,800.00 | 65,300.00 | 63,800.00 | 65,000.00 | 65,000.00 | -0.15% | 28,200 |
| Oct 31, 2025 | 65,100.00 | 65,300.00 | 65,000.00 | 65,100.00 | 65,100.00 | - | 23,900 |
| Oct 30, 2025 | 64,900.00 | 65,200.00 | 64,900.00 | 65,100.00 | 65,100.00 | 0.15% | 22,500 |
| Oct 29, 2025 | 65,400.00 | 65,500.00 | 64,500.00 | 65,000.00 | 65,000.00 | -0.61% | 25,200 |
| Oct 28, 2025 | 65,400.00 | 65,500.00 | 65,300.00 | 65,400.00 | 65,400.00 | -0.46% | 26,509 |
| Oct 27, 2025 | 65,700.00 | 66,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | -0.15% | 26,500 |
| Oct 24, 2025 | 63,800.00 | 66,000.00 | 63,800.00 | 65,800.00 | 65,800.00 | 2.97% | 31,100 |
| Oct 23, 2025 | 63,600.00 | 63,900.00 | 63,500.00 | 63,900.00 | 63,900.00 | 0.31% | 24,906 |
| Oct 22, 2025 | 63,500.00 | 63,700.00 | 63,500.00 | 63,700.00 | 63,700.00 | 0.31% | 29,100 |
| Oct 21, 2025 | 63,200.00 | 63,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.63% | 30,002 |
| Oct 20, 2025 | 63,100.00 | 63,100.00 | 62,900.00 | 63,100.00 | 63,100.00 | 0.16% | 23,900 |
| Oct 17, 2025 | 63,200.00 | 63,300.00 | 63,000.00 | 63,000.00 | 63,000.00 | -0.16% | 22,600 |
| Oct 16, 2025 | 63,100.00 | 63,400.00 | 62,700.00 | 63,100.00 | 63,100.00 | -0.16% | 29,600 |
| Oct 15, 2025 | 62,900.00 | 63,200.00 | 62,600.00 | 63,200.00 | 63,200.00 | - | 25,700 |
| Oct 14, 2025 | 63,900.00 | 64,200.00 | 63,100.00 | 63,200.00 | 63,200.00 | -1.25% | 21,000 |
| Oct 13, 2025 | 64,200.00 | 64,200.00 | 63,000.00 | 64,000.00 | 64,000.00 | -0.31% | 4,300 |
| Oct 10, 2025 | 65,300.00 | 65,400.00 | 63,000.00 | 64,200.00 | 64,200.00 | -1.98% | 30,410 |
| Oct 9, 2025 | 66,700.00 | 66,900.00 | 64,800.00 | 65,500.00 | 65,500.00 | -1.95% | 30,000 |
| Oct 8, 2025 | 66,600.00 | 66,900.00 | 64,800.00 | 66,800.00 | 66,800.00 | 0.30% | 27,200 |
| Oct 7, 2025 | 66,800.00 | 67,200.00 | 66,600.00 | 66,600.00 | 66,600.00 | -0.45% | 29,400 |
| Oct 6, 2025 | 66,500.00 | 66,900.00 | 66,500.00 | 66,900.00 | 66,900.00 | 0.60% | 30,800 |
| Oct 3, 2025 | 66,100.00 | 66,700.00 | 66,000.00 | 66,500.00 | 66,500.00 | 0.30% | 26,200 |
| Oct 2, 2025 | 65,700.00 | 66,400.00 | 65,700.00 | 66,300.00 | 66,300.00 | 0.61% | 24,900 |
| Oct 1, 2025 | 65,600.00 | 65,900.00 | 65,500.00 | 65,900.00 | 65,900.00 | 0.46% | 21,514 |
| Sep 30, 2025 | 65,700.00 | 65,900.00 | 65,500.00 | 65,600.00 | 65,600.00 | -0.30% | 26,900 |
| Sep 29, 2025 | 64,800.00 | 66,000.00 | 64,000.00 | 65,800.00 | 65,800.00 | 1.54% | 34,700 |
| Sep 26, 2025 | 64,500.00 | 64,800.00 | 64,500.00 | 64,800.00 | 64,800.00 | 0.31% | 24,222 |
| Sep 25, 2025 | 64,200.00 | 64,700.00 | 64,200.00 | 64,600.00 | 64,600.00 | 0.62% | 28,301 |
| Sep 24, 2025 | 64,000.00 | 64,200.00 | 63,800.00 | 64,200.00 | 64,200.00 | 0.16% | 1,938,200 |
| Sep 23, 2025 | 63,700.00 | 64,100.00 | 63,700.00 | 64,100.00 | 64,100.00 | 0.79% | 27,300 |
| Sep 22, 2025 | 63,800.00 | 64,000.00 | 63,600.00 | 63,600.00 | 63,600.00 | -0.47% | 29,100 |
| Sep 19, 2025 | 64,000.00 | 64,200.00 | 63,800.00 | 63,900.00 | 63,900.00 | -0.31% | 25,500 |
| Sep 18, 2025 | 64,000.00 | 64,100.00 | 63,900.00 | 64,100.00 | 64,100.00 | - | 17,710 |
| Sep 17, 2025 | 64,200.00 | 64,300.00 | 63,900.00 | 64,100.00 | 64,100.00 | -0.31% | 25,800 |
| Sep 16, 2025 | 64,100.00 | 64,400.00 | 64,100.00 | 64,300.00 | 64,300.00 | 0.47% | 31,214 |
| Sep 15, 2025 | 63,700.00 | 64,000.00 | 63,700.00 | 64,000.00 | 64,000.00 | 0.47% | 27,900 |
| Sep 12, 2025 | 63,500.00 | 63,900.00 | 63,500.00 | 63,700.00 | 63,700.00 | 0.47% | 28,900 |
| Sep 11, 2025 | 63,500.00 | 63,600.00 | 63,300.00 | 63,400.00 | 63,400.00 | -0.16% | 20,000 |
| Sep 10, 2025 | 63,200.00 | 63,600.00 | 63,200.00 | 63,500.00 | 63,500.00 | 0.32% | 27,200 |
| Sep 9, 2025 | 63,600.00 | 63,800.00 | 62,700.00 | 63,300.00 | 63,300.00 | -0.47% | 32,300 |
| Sep 8, 2025 | 64,200.00 | 64,200.00 | 63,600.00 | 63,600.00 | 63,600.00 | -0.93% | 22,900 |
| Sep 5, 2025 | 64,000.00 | 64,300.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.47% | 28,500 |
| Sep 4, 2025 | 63,800.00 | 64,100.00 | 63,700.00 | 63,900.00 | 63,900.00 | 0.63% | 26,900 |
| Sep 3, 2025 | 63,000.00 | 63,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.47% | 28,210 |
| Aug 29, 2025 | 64,300.00 | 64,500.00 | 63,000.00 | 63,200.00 | 63,200.00 | -1.71% | 26,810 |
| Aug 28, 2025 | 63,900.00 | 64,300.00 | 63,900.00 | 64,300.00 | 64,300.00 | 0.63% | 24,300 |
| Aug 27, 2025 | 63,600.00 | 64,000.00 | 62,500.00 | 63,900.00 | 63,900.00 | 0.63% | 29,100 |
| Aug 26, 2025 | 63,000.00 | 63,800.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.79% | 26,200 |
| Aug 25, 2025 | 64,600.00 | 64,700.00 | 63,000.00 | 63,000.00 | 63,000.00 | -2.48% | 29,200 |
| Aug 22, 2025 | 65,000.00 | 65,000.00 | 64,400.00 | 64,600.00 | 64,600.00 | -0.92% | 26,900 |
| Aug 21, 2025 | 65,100.00 | 65,800.00 | 65,100.00 | 65,200.00 | 65,200.00 | -0.15% | 27,800 |
| Aug 20, 2025 | 65,600.00 | 65,700.00 | 65,200.00 | 65,300.00 | 65,300.00 | 0.62% | 30,701 |
| Aug 19, 2025 | 64,600.00 | 65,000.00 | 64,600.00 | 64,900.00 | 64,900.00 | 0.46% | 25,700 |
| Aug 18, 2025 | 64,500.00 | 64,700.00 | 64,300.00 | 64,600.00 | 64,600.00 | 0.16% | 25,100 |
| Aug 15, 2025 | 64,400.00 | 64,800.00 | 64,400.00 | 64,500.00 | 64,500.00 | - | 21,315 |
| Aug 14, 2025 | 64,500.00 | 64,800.00 | 64,500.00 | 64,500.00 | 64,500.00 | 0.16% | 12,354 |
| Aug 13, 2025 | 64,400.00 | 64,600.00 | 64,200.00 | 64,400.00 | 64,400.00 | - | 25,300 |
| Aug 12, 2025 | 64,500.00 | 64,500.00 | 64,200.00 | 64,400.00 | 64,400.00 | -0.16% | 28,800 |
| Aug 11, 2025 | 64,200.00 | 64,600.00 | 64,200.00 | 64,500.00 | 64,500.00 | 0.31% | 26,400 |
| Aug 8, 2025 | 64,300.00 | 64,600.00 | 64,300.00 | 64,300.00 | 64,300.00 | -0.16% | 28,400 |
| Aug 7, 2025 | 64,600.00 | 64,700.00 | 64,400.00 | 64,400.00 | 64,400.00 | -0.46% | 27,800 |
| Aug 6, 2025 | 64,700.00 | 64,800.00 | 64,500.00 | 64,700.00 | 64,700.00 | 0.15% | 30,000 |
| Aug 5, 2025 | 64,500.00 | 64,800.00 | 64,500.00 | 64,600.00 | 64,600.00 | 0.16% | 34,629 |
| Aug 4, 2025 | 64,300.00 | 64,600.00 | 64,300.00 | 64,500.00 | 64,500.00 | 0.31% | 388,700 |
| Aug 1, 2025 | 64,300.00 | 64,700.00 | 64,200.00 | 64,300.00 | 64,300.00 | -0.16% | 27,200 |
| Jul 31, 2025 | 64,800.00 | 64,900.00 | 64,400.00 | 64,400.00 | 64,400.00 | -0.77% | 23,800 |
| Jul 30, 2025 | 64,900.00 | 65,000.00 | 64,800.00 | 64,900.00 | 64,900.00 | - | 26,010 |
| Jul 29, 2025 | 65,000.00 | 65,000.00 | 64,600.00 | 64,900.00 | 64,900.00 | -0.15% | 22,300 |
| Jul 28, 2025 | 64,700.00 | 65,200.00 | 64,700.00 | 65,000.00 | 65,000.00 | 0.46% | 28,400 |
| Jul 25, 2025 | 64,300.00 | 64,700.00 | 64,000.00 | 64,700.00 | 64,700.00 | 0.47% | 30,900 |
| Jul 24, 2025 | 64,700.00 | 64,800.00 | 64,400.00 | 64,400.00 | 64,400.00 | -0.46% | 27,500 |
| Jul 23, 2025 | 64,700.00 | 64,900.00 | 64,600.00 | 64,700.00 | 64,700.00 | - | 27,400 |
| Jul 22, 2025 | 64,400.00 | 64,700.00 | 64,100.00 | 64,700.00 | 64,700.00 | 0.31% | 32,300 |
| Jul 21, 2025 | 64,400.00 | 64,600.00 | 64,100.00 | 64,500.00 | 64,500.00 | 0.16% | 26,800 |
| Jul 18, 2025 | 64,600.00 | 64,600.00 | 64,300.00 | 64,400.00 | 64,400.00 | -0.46% | 24,501 |
| Jul 17, 2025 | 64,700.00 | 64,900.00 | 64,600.00 | 64,700.00 | 64,700.00 | 0.15% | 26,639 |