Construction Joint Stock Company No. 5 (HOSE:SC5)
Vietnam
· Delayed Price · Currency is VND 15,800
+200 (1.28%)
At close: Dec 5, 2025
HOSE:SC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1.28% | 300 |
| Dec 4, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -6.59% | 730 |
| Nov 25, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.30% | 500 |
| Nov 19, 2025 | 16,650.00 | 16,750.00 | 16,650.00 | 16,750.00 | 16,750.00 | 2.76% | 330 |
| Oct 31, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 135 |
| Oct 30, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 1,000 |
| Oct 29, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 508 |
| Oct 21, 2025 | 16,000.00 | 16,700.00 | 16,000.00 | 16,700.00 | 16,700.00 | 3.09% | 401 |
| Oct 17, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 500 |
| Oct 15, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 400 |
| Oct 13, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.62% | 100 |
| Oct 10, 2025 | 16,250.00 | 16,250.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.31% | 737 |
| Oct 9, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,000 |
| Oct 6, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,001 |
| Oct 1, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,200 |
| Sep 29, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,502 |
| Sep 26, 2025 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 1,102 |
| Sep 25, 2025 | 16,900.00 | 16,900.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 2,700 |
| Sep 24, 2025 | 16,300.00 | 16,300.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 2,322 |
| Sep 23, 2025 | 16,050.00 | 16,300.00 | 16,050.00 | 16,250.00 | 16,250.00 | -4.69% | 10,243 |
| Sep 22, 2025 | 17,050.00 | 18,300.00 | 17,050.00 | 17,050.00 | 17,050.00 | -6.83% | 957 |
| Sep 19, 2025 | 17,650.00 | 18,300.00 | 17,650.00 | 18,300.00 | 18,300.00 | 6.09% | 2,220 |
| Sep 18, 2025 | 16,700.00 | 17,250.00 | 16,700.00 | 17,250.00 | 17,250.00 | 6.81% | 13,393 |
| Sep 16, 2025 | 16,200.00 | 16,200.00 | 16,100.00 | 16,150.00 | 16,150.00 | -2.12% | 1,734 |
| Sep 15, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.61% | 400 |
| Sep 12, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.61% | 292 |
| Sep 11, 2025 | 16,200.00 | 16,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | - | 1,802 |
| Sep 9, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 1,336 |
| Sep 8, 2025 | 16,400.00 | 16,600.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.21% | 6,500 |
| Sep 4, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.23% | 2,940 |
| Sep 3, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 1,110 |
| Aug 29, 2025 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.40% | 706 |
| Aug 25, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 1,400 |
| Aug 22, 2025 | 16,650.00 | 16,700.00 | 16,650.00 | 16,700.00 | 16,700.00 | - | 203 |
| Aug 21, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.30% | 500 |
| Aug 20, 2025 | 16,800.00 | 16,800.00 | 16,500.00 | 16,750.00 | 16,750.00 | 2.13% | 1,410 |
| Aug 19, 2025 | 16,050.00 | 16,500.00 | 16,050.00 | 16,400.00 | 16,400.00 | 1.86% | 5,000 |
| Aug 18, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.23% | 100 |
| Aug 15, 2025 | 16,350.00 | 16,350.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 11,606 |
| Aug 14, 2025 | 17,200.00 | 17,200.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1.55% | 3,116 |
| Aug 13, 2025 | 16,500.00 | 16,850.00 | 16,100.00 | 16,150.00 | 16,150.00 | -5.00% | 5,710 |
| Aug 12, 2025 | 17,000.00 | 17,100.00 | 16,100.00 | 17,000.00 | 17,000.00 | -1.16% | 2,200 |
| Aug 8, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 2.99% | 100 |
| Aug 7, 2025 | 16,800.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | -1.76% | 2,450 |
| Aug 6, 2025 | 16,400.00 | 17,000.00 | 16,050.00 | 17,000.00 | 17,000.00 | 3.66% | 6,915 |
| Aug 5, 2025 | 16,200.00 | 16,400.00 | 16,200.00 | 16,400.00 | 16,400.00 | 1.23% | 3,603 |
| Aug 4, 2025 | 17,250.00 | 17,250.00 | 16,150.00 | 16,200.00 | 16,200.00 | -4.14% | 1,000 |
| Aug 1, 2025 | 16,250.00 | 16,900.00 | 16,050.00 | 16,900.00 | 16,900.00 | -0.59% | 807 |
| Jul 31, 2025 | 17,100.00 | 17,100.00 | 16,050.00 | 17,000.00 | 17,000.00 | 0.59% | 6,102 |
| Jul 30, 2025 | 16,400.00 | 16,950.00 | 16,200.00 | 16,900.00 | 16,900.00 | 3.05% | 1,804 |
| Jul 29, 2025 | 17,100.00 | 17,100.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 1,527 |
| Jul 28, 2025 | 16,700.00 | 16,900.00 | 16,400.00 | 16,400.00 | 16,400.00 | -3.24% | 1,736 |
| Jul 25, 2025 | 17,000.00 | 17,000.00 | 16,900.00 | 16,950.00 | 16,950.00 | 3.99% | 1,701 |
| Jul 24, 2025 | 16,950.00 | 16,950.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 1,284 |
| Jul 23, 2025 | 16,850.00 | 16,850.00 | 16,300.00 | 16,300.00 | 16,300.00 | -3.26% | 506 |
| Jul 17, 2025 | 16,850.00 | 16,850.00 | 16,100.00 | 16,850.00 | 16,850.00 | -0.30% | 2,350 |
| Jul 16, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 1.20% | 101 |
| Jul 15, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.30% | 900 |
| Jul 14, 2025 | 17,000.00 | 17,000.00 | 16,750.00 | 16,750.00 | 16,750.00 | -1.47% | 1,392 |
| Jul 11, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 3.03% | 911 |
| Jul 10, 2025 | 15,700.00 | 16,500.00 | 15,700.00 | 16,500.00 | 16,500.00 | -0.30% | 203 |
| Jul 7, 2025 | 16,000.00 | 16,650.00 | 16,000.00 | 16,550.00 | 16,550.00 | 2.16% | 1,309 |
| Jul 4, 2025 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.41% | 600 |
| Jul 3, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 118 |
| Jul 1, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 260 |
| Jun 30, 2025 | 16,100.00 | 16,700.00 | 16,100.00 | 16,700.00 | 16,700.00 | -3.19% | 1,185 |
| Jun 25, 2025 | 16,450.00 | 17,250.00 | 16,450.00 | 17,250.00 | 17,250.00 | 3.92% | 740 |
| Jun 24, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 2.15% | 120 |
| Jun 23, 2025 | 15,800.00 | 16,250.00 | 15,750.00 | 16,250.00 | 16,250.00 | 3.17% | 307 |
| Jun 20, 2025 | 16,000.00 | 16,700.00 | 15,750.00 | 15,750.00 | 15,750.00 | -3.67% | 665 |
| Jun 19, 2025 | 15,500.00 | 16,350.00 | 15,500.00 | 16,350.00 | 16,350.00 | 3.48% | 300 |
| Jun 18, 2025 | 15,750.00 | 15,850.00 | 15,750.00 | 15,800.00 | 15,800.00 | -1.25% | 1,000 |
| Jun 17, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 109 |
| Jun 16, 2025 | 16,750.00 | 16,750.00 | 16,000.00 | 16,000.00 | 16,000.00 | -4.76% | 3,126 |
| Jun 13, 2025 | 16,000.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 5.66% | 5,384 |
| Jun 12, 2025 | 15,850.00 | 15,900.00 | 15,850.00 | 15,900.00 | 15,900.00 | -1.85% | 3,300 |
| Jun 9, 2025 | 15,700.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 2.21% | 300 |
| Jun 6, 2025 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | -2.16% | 1,700 |
| Jun 5, 2025 | 15,750.00 | 16,200.00 | 15,750.00 | 16,200.00 | 16,200.00 | -1.22% | 300 |