Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam
· Delayed Price · Currency is VND 8,330.00
+150.00 (1.83%)
At close: Dec 4, 2025
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,400.00 | 8,400.00 | 8,150.00 | 8,160.00 | 8,160.00 | -2.04% | 2,336,653 |
| Dec 4, 2025 | 8,270.00 | 8,370.00 | 8,210.00 | 8,330.00 | 8,330.00 | 1.83% | 2,733,817 |
| Dec 3, 2025 | 8,120.00 | 8,180.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.74% | 4,483,711 |
| Dec 2, 2025 | 8,190.00 | 8,190.00 | 8,020.00 | 8,120.00 | 8,120.00 | -0.61% | 2,579,730 |
| Dec 1, 2025 | 8,310.00 | 8,330.00 | 8,170.00 | 8,170.00 | 8,170.00 | -1.68% | 1,948,550 |
| Nov 28, 2025 | 8,350.00 | 8,360.00 | 8,250.00 | 8,310.00 | 8,310.00 | 0.12% | 1,951,804 |
| Nov 27, 2025 | 8,430.00 | 8,440.00 | 8,280.00 | 8,300.00 | 8,300.00 | -1.54% | 2,889,458 |
| Nov 26, 2025 | 8,180.00 | 8,450.00 | 8,180.00 | 8,430.00 | 8,430.00 | 3.06% | 3,012,880 |
| Nov 25, 2025 | 8,400.00 | 8,430.00 | 8,180.00 | 8,180.00 | 8,180.00 | -3.54% | 4,539,716 |
| Nov 24, 2025 | 8,690.00 | 8,690.00 | 8,390.00 | 8,480.00 | 8,480.00 | -2.97% | 3,838,988 |
| Nov 21, 2025 | 8,440.00 | 8,740.00 | 8,430.00 | 8,740.00 | 8,740.00 | 2.34% | 5,976,066 |
| Nov 20, 2025 | 8,650.00 | 8,680.00 | 8,440.00 | 8,540.00 | 8,540.00 | -1.04% | 2,271,877 |
| Nov 19, 2025 | 8,770.00 | 8,790.00 | 8,510.00 | 8,630.00 | 8,630.00 | -1.60% | 1,832,700 |
| Nov 18, 2025 | 8,820.00 | 8,880.00 | 8,670.00 | 8,770.00 | 8,770.00 | -1.13% | 2,106,272 |
| Nov 17, 2025 | 8,880.00 | 8,940.00 | 8,820.00 | 8,870.00 | 8,870.00 | 1.03% | 2,779,749 |
| Nov 14, 2025 | 8,480.00 | 8,820.00 | 8,480.00 | 8,780.00 | 8,780.00 | 3.05% | 6,027,893 |
| Nov 13, 2025 | 8,500.00 | 8,550.00 | 8,490.00 | 8,520.00 | 8,520.00 | 0.24% | 1,648,093 |
| Nov 12, 2025 | 8,300.00 | 8,500.00 | 8,260.00 | 8,500.00 | 8,500.00 | 3.03% | 3,397,171 |
| Nov 11, 2025 | 8,110.00 | 8,250.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1.85% | 1,844,066 |
| Nov 10, 2025 | 8,080.00 | 8,170.00 | 7,990.00 | 8,100.00 | 8,100.00 | 0.25% | 3,017,324 |
| Nov 7, 2025 | 8,440.00 | 8,440.00 | 8,050.00 | 8,080.00 | 8,080.00 | -4.38% | 5,336,422 |
| Nov 6, 2025 | 8,550.00 | 8,690.00 | 8,450.00 | 8,450.00 | 8,450.00 | -2.76% | 4,010,297 |
| Nov 5, 2025 | 8,730.00 | 8,800.00 | 8,600.00 | 8,690.00 | 8,690.00 | -1.14% | 2,894,621 |
| Nov 4, 2025 | 8,640.00 | 8,840.00 | 8,320.00 | 8,790.00 | 8,790.00 | 1.27% | 7,526,561 |
| Nov 3, 2025 | 8,700.00 | 9,070.00 | 8,680.00 | 8,680.00 | 8,680.00 | -0.23% | 8,611,443 |
| Oct 31, 2025 | 8,580.00 | 8,920.00 | 8,580.00 | 8,700.00 | 8,700.00 | 0.23% | 5,884,393 |
| Oct 30, 2025 | 8,660.00 | 8,780.00 | 8,580.00 | 8,680.00 | 8,680.00 | - | 5,725,860 |
| Oct 29, 2025 | 8,470.00 | 8,760.00 | 8,400.00 | 8,680.00 | 8,680.00 | 2.36% | 5,775,922 |
| Oct 28, 2025 | 8,060.00 | 8,480.00 | 8,050.00 | 8,480.00 | 8,480.00 | 4.69% | 4,680,815 |
| Oct 27, 2025 | 8,390.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.64% | 4,223,592 |
| Oct 24, 2025 | 8,300.00 | 8,360.00 | 8,100.00 | 8,320.00 | 8,320.00 | -0.83% | 4,650,238 |
| Oct 23, 2025 | 8,460.00 | 8,580.00 | 8,300.00 | 8,390.00 | 8,390.00 | -0.71% | 4,731,486 |
| Oct 22, 2025 | 8,530.00 | 8,550.00 | 8,000.00 | 8,450.00 | 8,450.00 | -0.94% | 12,766,840 |
| Oct 21, 2025 | 8,900.00 | 9,030.00 | 8,530.00 | 8,530.00 | 8,530.00 | -6.98% | 17,614,590 |
| Oct 20, 2025 | 9,710.00 | 9,850.00 | 9,170.00 | 9,170.00 | 9,170.00 | -6.90% | 9,330,780 |
| Oct 17, 2025 | 9,940.00 | 10,100.00 | 9,690.00 | 9,850.00 | 9,850.00 | - | 11,091,230 |
| Oct 16, 2025 | 9,690.00 | 9,990.00 | 9,660.00 | 9,850.00 | 9,850.00 | 2.60% | 10,492,330 |
| Oct 15, 2025 | 9,650.00 | 9,740.00 | 9,490.00 | 9,600.00 | 9,600.00 | 0.10% | 5,969,039 |
| Oct 14, 2025 | 9,710.00 | 9,800.00 | 9,450.00 | 9,590.00 | 9,590.00 | -0.93% | 12,462,910 |
| Oct 13, 2025 | 9,210.00 | 9,680.00 | 9,200.00 | 9,680.00 | 9,680.00 | 3.31% | 8,972,470 |
| Oct 10, 2025 | 9,240.00 | 9,540.00 | 9,240.00 | 9,370.00 | 9,370.00 | 0.75% | 10,113,740 |
| Oct 9, 2025 | 9,280.00 | 9,400.00 | 9,160.00 | 9,300.00 | 9,300.00 | 1.86% | 4,112,574 |
| Oct 8, 2025 | 9,150.00 | 9,190.00 | 9,020.00 | 9,130.00 | 9,130.00 | 0.88% | 5,348,036 |
| Oct 7, 2025 | 9,380.00 | 9,380.00 | 9,050.00 | 9,050.00 | 9,050.00 | -3.52% | 6,617,573 |
| Oct 6, 2025 | 9,120.00 | 9,400.00 | 9,020.00 | 9,380.00 | 9,380.00 | 5.27% | 4,847,560 |
| Oct 3, 2025 | 9,250.00 | 9,250.00 | 8,800.00 | 8,910.00 | 8,910.00 | -3.88% | 9,159,366 |
| Oct 2, 2025 | 9,600.00 | 9,600.00 | 9,250.00 | 9,270.00 | 9,270.00 | -3.34% | 5,504,728 |
| Oct 1, 2025 | 9,550.00 | 9,600.00 | 9,370.00 | 9,590.00 | 9,590.00 | 0.52% | 5,355,771 |
| Sep 30, 2025 | 9,740.00 | 9,810.00 | 9,160.00 | 9,540.00 | 9,540.00 | -2.05% | 10,812,260 |
| Sep 29, 2025 | 9,990.00 | 10,200.00 | 9,660.00 | 9,740.00 | 9,740.00 | -2.50% | 10,234,720 |
| Sep 26, 2025 | 10,100.00 | 10,200.00 | 9,940.00 | 9,990.00 | 9,990.00 | -2.06% | 7,254,662 |
| Sep 25, 2025 | 9,670.00 | 10,250.00 | 9,640.00 | 10,200.00 | 10,200.00 | 6.14% | 28,771,940 |
| Sep 24, 2025 | 9,550.00 | 9,750.00 | 9,430.00 | 9,610.00 | 9,610.00 | 0.84% | 9,192,372 |
| Sep 23, 2025 | 9,500.00 | 9,590.00 | 9,370.00 | 9,530.00 | 9,530.00 | 0.32% | 3,569,972 |
| Sep 22, 2025 | 9,870.00 | 9,870.00 | 9,250.00 | 9,500.00 | 9,500.00 | -3.06% | 10,598,670 |
| Sep 19, 2025 | 9,740.00 | 9,850.00 | 9,560.00 | 9,800.00 | 9,800.00 | 2.08% | 13,611,950 |
| Sep 18, 2025 | 9,700.00 | 9,840.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 9,345,248 |
| Sep 17, 2025 | 9,000.00 | 9,600.00 | 8,850.00 | 9,600.00 | 9,600.00 | 6.90% | 30,820,560 |
| 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 |