Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam
· Delayed Price · Currency is VND 6,010.00
-50.00 (-0.83%)
At close: Mar 6, 2026
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,050.00 | 6,050.00 | 5,930.00 | 6,010.00 | 6,010.00 | -0.83% | 2,905,956 |
| Mar 5, 2026 | 6,140.00 | 6,270.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.66% | 1,857,563 |
| Mar 4, 2026 | 6,090.00 | 6,150.00 | 5,870.00 | 6,100.00 | 6,100.00 | -0.81% | 5,207,531 |
| Mar 3, 2026 | 6,200.00 | 6,320.00 | 6,040.00 | 6,150.00 | 6,150.00 | -1.44% | 3,006,108 |
| Mar 2, 2026 | 6,160.00 | 6,390.00 | 6,160.00 | 6,240.00 | 6,240.00 | -3.26% | 3,114,001 |
| Feb 27, 2026 | 6,610.00 | 6,610.00 | 6,450.00 | 6,450.00 | 6,450.00 | -2.57% | 3,743,324 |
| Feb 26, 2026 | 6,770.00 | 6,790.00 | 6,550.00 | 6,620.00 | 6,620.00 | -2.22% | 12,665,057 |
| Feb 25, 2026 | 6,850.00 | 6,850.00 | 6,750.00 | 6,770.00 | 6,770.00 | -1.02% | 2,044,760 |
| Feb 24, 2026 | 6,840.00 | 6,880.00 | 6,750.00 | 6,840.00 | 6,840.00 | - | 1,806,354 |
| Feb 23, 2026 | 6,900.00 | 6,920.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.73% | 2,067,625 |
| Feb 13, 2026 | 6,890.00 | 6,940.00 | 6,840.00 | 6,890.00 | 6,890.00 | -0.86% | 4,541,035 |
| Feb 12, 2026 | 6,990.00 | 6,990.00 | 6,860.00 | 6,950.00 | 6,950.00 | 0.72% | 1,095,127 |
| Feb 11, 2026 | 6,700.00 | 6,970.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 1,948,800 |
| Feb 10, 2026 | 6,700.00 | 6,800.00 | 6,550.00 | 6,700.00 | 6,700.00 | -0.74% | 3,181,103 |
| Feb 9, 2026 | 6,900.00 | 6,900.00 | 6,660.00 | 6,750.00 | 6,750.00 | -2.17% | 2,683,332 |
| Feb 6, 2026 | 7,020.00 | 7,020.00 | 6,780.00 | 6,900.00 | 6,900.00 | -2.68% | 2,402,253 |
| Feb 5, 2026 | 7,100.00 | 7,160.00 | 7,030.00 | 7,090.00 | 7,090.00 | -0.28% | 1,769,428 |
| Feb 4, 2026 | 7,120.00 | 7,180.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.14% | 2,040,659 |
| Feb 3, 2026 | 6,990.00 | 7,120.00 | 6,990.00 | 7,100.00 | 7,100.00 | 1.72% | 2,443,296 |
| Feb 2, 2026 | 7,120.00 | 7,150.00 | 6,900.00 | 6,980.00 | 6,980.00 | -2.38% | 5,711,726 |
| Jan 30, 2026 | 7,050.00 | 7,200.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1.42% | 1,633,660 |
| Jan 29, 2026 | 6,890.00 | 7,050.00 | 6,880.00 | 7,050.00 | 7,050.00 | 2.32% | 3,455,034 |
| Jan 28, 2026 | 6,900.00 | 6,950.00 | 6,600.00 | 6,890.00 | 6,890.00 | - | 7,863,889 |
| Jan 27, 2026 | 6,950.00 | 6,950.00 | 6,820.00 | 6,890.00 | 6,890.00 | -0.86% | 1,856,980 |
| Jan 26, 2026 | 7,250.00 | 7,280.00 | 6,760.00 | 6,950.00 | 6,950.00 | -4.27% | 4,154,292 |
| Jan 23, 2026 | 7,360.00 | 7,400.00 | 7,190.00 | 7,260.00 | 7,260.00 | -1.89% | 1,841,332 |
| Jan 22, 2026 | 7,220.00 | 7,550.00 | 7,190.00 | 7,400.00 | 7,400.00 | 2.21% | 2,834,122 |
| Jan 21, 2026 | 7,270.00 | 7,280.00 | 7,070.00 | 7,240.00 | 7,240.00 | -0.55% | 3,117,616 |
| Jan 20, 2026 | 7,300.00 | 7,370.00 | 7,230.00 | 7,280.00 | 7,280.00 | -0.27% | 5,545,762 |
| Jan 19, 2026 | 7,360.00 | 7,420.00 | 7,280.00 | 7,300.00 | 7,300.00 | -1.35% | 3,157,724 |
| Jan 16, 2026 | 7,480.00 | 7,500.00 | 7,320.00 | 7,400.00 | 7,400.00 | -1.20% | 2,071,769 |
| Jan 15, 2026 | 7,320.00 | 7,530.00 | 7,300.00 | 7,490.00 | 7,490.00 | 0.94% | 2,362,710 |
| Jan 14, 2026 | 7,450.00 | 7,530.00 | 7,300.00 | 7,420.00 | 7,420.00 | -1.33% | 3,053,965 |
| Jan 13, 2026 | 7,600.00 | 7,600.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.40% | 3,655,518 |
| Jan 12, 2026 | 7,190.00 | 7,490.00 | 7,010.00 | 7,490.00 | 7,490.00 | 3.88% | 3,298,662 |
| Jan 9, 2026 | 7,500.00 | 7,500.00 | 7,110.00 | 7,210.00 | 7,210.00 | -3.48% | 4,688,230 |
| Jan 8, 2026 | 7,500.00 | 7,550.00 | 7,380.00 | 7,470.00 | 7,470.00 | -0.13% | 5,054,667 |
| Jan 7, 2026 | 7,330.00 | 7,480.00 | 7,270.00 | 7,480.00 | 7,480.00 | 2.05% | 1,800,396 |
| Jan 6, 2026 | 7,390.00 | 7,430.00 | 7,190.00 | 7,330.00 | 7,330.00 | -0.81% | 5,262,422 |
| Jan 5, 2026 | 7,510.00 | 7,610.00 | 7,330.00 | 7,390.00 | 7,390.00 | -1.73% | 2,656,146 |
| Dec 31, 2025 | 7,600.00 | 7,600.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.31% | 1,222,127 |
| Dec 30, 2025 | 7,610.00 | 7,640.00 | 7,500.00 | 7,620.00 | 7,620.00 | 0.13% | 1,233,836 |
| Dec 29, 2025 | 7,500.00 | 7,670.00 | 7,500.00 | 7,610.00 | 7,610.00 | 1.47% | 1,741,083 |
| Dec 26, 2025 | 7,370.00 | 7,500.00 | 7,260.00 | 7,500.00 | 7,500.00 | 0.13% | 3,135,382 |
| Dec 25, 2025 | 7,500.00 | 7,600.00 | 7,480.00 | 7,490.00 | 7,490.00 | -0.66% | 1,824,636 |
| Dec 24, 2025 | 7,520.00 | 7,630.00 | 7,520.00 | 7,540.00 | 7,540.00 | -0.26% | 1,615,476 |
| Dec 23, 2025 | 7,650.00 | 7,650.00 | 7,490.00 | 7,560.00 | 7,560.00 | 0.40% | 2,391,650 |
| Dec 22, 2025 | 7,600.00 | 7,720.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.92% | 2,818,518 |
| Dec 19, 2025 | 7,600.00 | 7,630.00 | 7,560.00 | 7,600.00 | 7,600.00 | - | 1,233,873 |
| Dec 18, 2025 | 7,590.00 | 7,650.00 | 7,480.00 | 7,600.00 | 7,600.00 | - | 998,477 |
| Dec 17, 2025 | 7,500.00 | 7,640.00 | 7,420.00 | 7,600.00 | 7,600.00 | -0.26% | 1,910,221 |
| Dec 16, 2025 | 7,210.00 | 7,620.00 | 7,200.00 | 7,620.00 | 7,620.00 | 5.83% | 6,195,764 |
| Dec 15, 2025 | 7,290.00 | 7,450.00 | 7,150.00 | 7,200.00 | 7,200.00 | -3.10% | 4,442,902 |
| Dec 12, 2025 | 7,960.00 | 7,980.00 | 7,430.00 | 7,430.00 | 7,430.00 | -6.89% | 5,285,631 |
| Dec 11, 2025 | 8,050.00 | 8,080.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.75% | 3,414,492 |
| Dec 10, 2025 | 8,040.00 | 8,180.00 | 8,020.00 | 8,040.00 | 8,040.00 | 0.25% | 1,381,849 |
| Dec 9, 2025 | 8,030.00 | 8,130.00 | 8,010.00 | 8,020.00 | 8,020.00 | - | 2,914,229 |
| Dec 8, 2025 | 8,160.00 | 8,170.00 | 7,990.00 | 8,020.00 | 8,020.00 | -1.72% | 4,991,435 |
| 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 |