Sai Gon Thuong Tin Real Estate JSC (HOSE:SCR)
Vietnam
· Delayed Price · Currency is VND 6,030.00
0.00 (0.00%)
At close: Apr 28, 2026
HOSE:SCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,040.00 | 6,100.00 | 5,930.00 | 6,030.00 | 6,030.00 | - | 1,725,966 |
| Apr 24, 2026 | 6,120.00 | 6,120.00 | 5,970.00 | 6,030.00 | 6,030.00 | -1.31% | 2,223,407 |
| Apr 23, 2026 | 6,130.00 | 6,170.00 | 5,990.00 | 6,110.00 | 6,110.00 | -0.33% | 1,907,167 |
| Apr 22, 2026 | 6,150.00 | 6,160.00 | 6,080.00 | 6,130.00 | 6,130.00 | - | 1,124,105 |
| Apr 21, 2026 | 6,240.00 | 6,250.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.45% | 1,336,375 |
| Apr 20, 2026 | 6,230.00 | 6,270.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.16% | 1,048,997 |
| Apr 17, 2026 | 6,290.00 | 6,310.00 | 6,200.00 | 6,230.00 | 6,230.00 | -0.95% | 3,258,478 |
| Apr 16, 2026 | 6,310.00 | 6,370.00 | 6,210.00 | 6,290.00 | 6,290.00 | -1.56% | 1,840,661 |
| Apr 15, 2026 | 6,420.00 | 6,430.00 | 6,310.00 | 6,390.00 | 6,390.00 | - | 2,972,633 |
| Apr 14, 2026 | 6,350.00 | 6,390.00 | 6,270.00 | 6,390.00 | 6,390.00 | 1.43% | 2,918,037 |
| Apr 13, 2026 | 6,210.00 | 6,350.00 | 6,160.00 | 6,300.00 | 6,300.00 | 0.80% | 1,853,063 |
| Apr 10, 2026 | 6,250.00 | 6,320.00 | 6,220.00 | 6,250.00 | 6,250.00 | - | 5,041,257 |
| Apr 9, 2026 | 6,100.00 | 6,380.00 | 6,100.00 | 6,250.00 | 6,250.00 | 0.81% | 3,197,253 |
| Apr 8, 2026 | 6,100.00 | 6,210.00 | 6,010.00 | 6,200.00 | 6,200.00 | 5.08% | 4,971,033 |
| Apr 7, 2026 | 6,000.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.17% | 1,564,139 |
| Apr 6, 2026 | 6,220.00 | 6,220.00 | 5,970.00 | 5,970.00 | 5,970.00 | -4.02% | 1,589,030 |
| Apr 3, 2026 | 6,220.00 | 6,340.00 | 6,150.00 | 6,220.00 | 6,220.00 | - | 2,226,295 |
| Apr 2, 2026 | 6,290.00 | 6,330.00 | 6,180.00 | 6,220.00 | 6,220.00 | -1.74% | 1,679,344 |
| Apr 1, 2026 | 6,390.00 | 6,420.00 | 6,300.00 | 6,330.00 | 6,330.00 | 1.12% | 2,212,624 |
| Mar 31, 2026 | 6,480.00 | 6,480.00 | 6,180.00 | 6,260.00 | 6,260.00 | -2.19% | 3,533,313 |
| Mar 30, 2026 | 6,150.00 | 6,480.00 | 6,110.00 | 6,400.00 | 6,400.00 | 2.56% | 3,555,546 |
| Mar 27, 2026 | 5,800.00 | 6,240.00 | 5,800.00 | 6,240.00 | 6,240.00 | 6.85% | 4,180,773 |
| Mar 26, 2026 | 5,930.00 | 5,930.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.02% | 731,953 |
| Mar 25, 2026 | 5,790.00 | 5,950.00 | 5,790.00 | 5,900.00 | 5,900.00 | 1.90% | 1,291,869 |
| Mar 24, 2026 | 5,650.00 | 5,840.00 | 5,590.00 | 5,790.00 | 5,790.00 | 4.89% | 1,525,449 |
| Mar 23, 2026 | 5,810.00 | 5,840.00 | 5,460.00 | 5,520.00 | 5,520.00 | -5.96% | 2,615,658 |
| Mar 20, 2026 | 5,980.00 | 5,980.00 | 5,830.00 | 5,870.00 | 5,870.00 | -2.00% | 1,111,360 |
| Mar 19, 2026 | 5,800.00 | 6,030.00 | 5,800.00 | 5,990.00 | 5,990.00 | 2.04% | 1,808,544 |
| Mar 18, 2026 | 5,860.00 | 5,950.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.17% | 1,479,424 |
| Mar 17, 2026 | 5,910.00 | 6,050.00 | 5,850.00 | 5,860.00 | 5,860.00 | 0.17% | 2,304,111 |
| Mar 16, 2026 | 5,800.00 | 5,920.00 | 5,730.00 | 5,850.00 | 5,850.00 | 2.45% | 1,964,365 |
| Mar 13, 2026 | 5,580.00 | 5,850.00 | 5,550.00 | 5,710.00 | 5,710.00 | 0.35% | 2,247,414 |
| Mar 12, 2026 | 5,710.00 | 5,790.00 | 5,600.00 | 5,690.00 | 5,690.00 | -1.04% | 3,780,296 |
| Mar 11, 2026 | 5,500.00 | 5,870.00 | 5,500.00 | 5,750.00 | 5,750.00 | 2.86% | 2,626,178 |
| Mar 10, 2026 | 5,400.00 | 5,660.00 | 5,400.00 | 5,590.00 | 5,590.00 | - | 5,765,988 |
| Mar 9, 2026 | 5,700.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,590.00 | -6.99% | 2,132,669 |
| 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 |