Australia markets closed

Sai Gon Thuong Tin Real Estate Joint Stock Company (SCR.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
7,010.00+10.00 (+0.14%)
At close: 02:45PM ICT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
18 June 20247,050.007,050.006,930.007,010.007,010.001,183,400
17 June 20247,000.007,090.006,900.007,000.007,000.001,877,900
14 June 20247,190.007,200.007,000.007,000.007,000.001,632,700
13 June 20247,200.007,240.007,140.007,190.007,190.001,201,600
12 June 20247,080.007,200.007,030.007,200.007,200.001,412,200
11 June 20247,200.007,210.007,060.007,090.007,090.001,719,000
10 June 20247,200.007,220.007,150.007,160.007,160.001,793,400
07 June 20247,270.007,270.007,140.007,140.007,140.002,082,100
06 June 20247,300.007,300.007,180.007,200.007,200.001,813,500
05 June 20247,310.007,370.007,230.007,290.007,290.001,946,500
04 June 20247,260.007,310.007,210.007,280.007,280.001,781,800
03 June 20247,300.007,300.007,240.007,280.007,280.002,478,000
31 May 20247,350.007,400.007,200.007,200.007,200.002,270,800
30 May 20247,250.007,400.007,140.007,300.007,300.002,215,700
29 May 20247,090.007,440.007,010.007,370.007,370.007,328,400
28 May 20247,000.007,070.006,990.007,030.007,030.001,475,100
27 May 20246,960.006,960.006,900.006,960.006,960.00842,700
24 May 20246,970.007,080.006,830.006,910.006,910.002,393,700
23 May 20247,050.007,090.006,910.007,060.007,060.001,807,000
22 May 20247,200.007,210.007,070.007,090.007,090.002,259,600
21 May 20247,000.007,090.006,950.007,090.007,090.002,551,900
20 May 20246,920.007,060.006,920.006,970.006,970.002,321,400
17 May 20246,950.006,950.006,860.006,900.006,900.001,263,000
16 May 20246,930.006,940.006,870.006,880.006,880.001,354,900
15 May 20246,990.006,990.006,860.006,870.006,870.005,361,700
14 May 20246,870.006,950.006,830.006,900.006,900.00875,000
13 May 20246,830.006,950.006,820.006,870.006,870.001,657,100
10 May 20246,790.006,840.006,710.006,800.006,800.001,958,100
09 May 20246,800.006,880.006,760.006,800.006,800.00824,800
08 May 20246,810.006,810.006,690.006,800.006,800.001,346,400
07 May 20246,890.006,890.006,780.006,860.006,860.00855,600
06 May 20246,790.006,890.006,710.006,890.006,890.001,241,000
03 May 20246,700.006,740.006,600.006,680.006,680.001,067,800
02 May 20246,600.006,650.006,530.006,580.006,580.001,484,600
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20246,610.006,660.006,600.006,600.006,600.001,151,000
25 Apr 20246,700.006,700.006,590.006,650.006,650.003,026,900
24 Apr 20246,520.006,690.006,500.006,690.006,690.005,776,800
23 Apr 20246,510.006,560.006,390.006,430.006,430.001,914,500
22 Apr 20246,450.006,540.006,400.006,500.006,500.001,310,300
19 Apr 20246,660.006,660.006,250.006,370.006,370.003,854,200
18 Apr 2024------
17 Apr 20246,810.006,840.006,660.006,680.006,680.002,030,800
16 Apr 20246,950.007,010.006,560.006,800.006,800.008,505,700
15 Apr 20247,420.007,520.007,010.007,010.007,010.004,544,000
12 Apr 20247,500.007,600.007,500.007,530.007,530.001,856,000
11 Apr 20247,350.007,520.007,350.007,500.007,500.002,506,100
10 Apr 20247,700.007,700.007,430.007,490.007,490.005,237,600
09 Apr 20247,520.007,700.007,500.007,700.007,700.001,990,200
08 Apr 20247,680.007,700.007,520.007,520.007,520.004,307,800
05 Apr 20247,800.007,890.007,620.007,700.007,700.005,955,600
04 Apr 20247,940.008,040.007,800.007,900.007,900.003,846,200
03 Apr 20247,840.008,190.007,830.008,000.008,000.0010,047,600
02 Apr 20247,820.007,840.007,710.007,840.007,840.003,755,700
01 Apr 20247,580.007,880.007,580.007,800.007,800.007,238,000
29 Mar 20247,700.007,730.007,550.007,600.007,600.003,745,100
28 Mar 20247,830.007,860.007,690.007,700.007,700.003,613,500
27 Mar 20247,830.007,940.007,750.007,780.007,780.003,230,500
26 Mar 20247,750.007,940.007,650.007,820.007,820.004,516,600
25 Mar 20247,810.007,910.007,660.007,750.007,750.005,932,600
22 Mar 20247,810.007,860.007,670.007,750.007,750.005,170,000
21 Mar 20247,640.007,870.007,530.007,760.007,760.009,275,400
20 Mar 20247,550.007,590.007,410.007,550.007,550.002,728,400
19 Mar 20247,760.007,780.007,550.007,550.007,550.004,185,100
18 Mar 20247,350.007,750.007,350.007,690.007,690.0014,301,400
15 Mar 20247,270.007,450.007,210.007,330.007,330.003,283,600
14 Mar 20247,300.007,370.007,250.007,270.007,270.002,805,100
13 Mar 20247,200.007,260.007,160.007,260.007,260.001,531,800
12 Mar 20247,200.007,250.007,130.007,140.007,140.001,810,600
11 Mar 20247,240.007,290.007,150.007,200.007,200.002,933,700
08 Mar 20247,500.007,500.007,240.007,240.007,240.003,662,900
07 Mar 20247,460.007,490.007,390.007,430.007,430.002,353,600
06 Mar 20247,430.007,630.007,410.007,480.007,480.007,464,800
05 Mar 20247,390.007,400.007,320.007,380.007,380.002,384,100
04 Mar 20247,280.007,500.007,280.007,400.007,400.006,690,900
01 Mar 20247,250.007,250.007,200.007,220.007,220.001,605,400
29 Feb 20247,220.007,250.007,180.007,190.007,190.002,122,000
28 Feb 20247,260.007,300.007,190.007,200.007,200.002,029,400
27 Feb 20247,220.007,250.007,160.007,230.007,230.002,727,200
26 Feb 20247,160.007,210.007,110.007,180.007,180.002,176,700
23 Feb 20247,410.007,430.007,160.007,160.007,160.004,206,700
22 Feb 20247,360.007,500.007,360.007,380.007,380.003,248,700
21 Feb 20247,360.007,430.007,310.007,370.007,370.003,063,900
20 Feb 20247,500.007,500.007,340.007,350.007,350.003,489,800
19 Feb 20247,490.007,500.007,390.007,420.007,420.002,830,000
16 Feb 20247,170.007,600.007,170.007,440.007,440.008,079,700
15 Feb 20247,100.007,180.007,100.007,180.007,180.001,060,100
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 20247,130.007,140.007,070.007,080.007,080.001,493,600
06 Feb 20247,190.007,190.007,090.007,090.007,090.001,275,900
05 Feb 20247,140.007,210.007,100.007,120.007,120.001,238,300
02 Feb 20247,160.007,280.007,140.007,140.007,140.002,426,600
01 Feb 20247,100.007,150.007,090.007,130.007,130.001,295,800
31 Jan 20247,250.007,250.007,100.007,100.007,100.002,364,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...