SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 64,300.00 | 64,600.00 | 64,300.00 | 64,500.00 | 64,500.00 | 388,700 |
| 2025-08-01 | 64,300.00 | 64,700.00 | 64,200.00 | 64,300.00 | 64,300.00 | 27,200 |
| 2025-07-31 | 64,800.00 | 64,900.00 | 64,400.00 | 64,400.00 | 64,400.00 | 23,800 |
| 2025-07-30 | 64,900.00 | 65,000.00 | 64,800.00 | 64,900.00 | 64,900.00 | 26,010 |
| 2025-07-29 | 65,000.00 | 65,000.00 | 64,600.00 | 64,900.00 | 64,900.00 | 22,300 |
| 2025-07-28 | 64,700.00 | 65,200.00 | 64,700.00 | 65,000.00 | 65,000.00 | 28,400 |
| 2025-07-25 | 64,300.00 | 64,700.00 | 64,000.00 | 64,700.00 | 64,700.00 | 30,900 |
| 2025-07-24 | 64,700.00 | 64,800.00 | 64,400.00 | 64,400.00 | 64,400.00 | 27,500 |
| 2025-07-23 | 64,700.00 | 64,900.00 | 64,600.00 | 64,700.00 | 64,700.00 | 27,400 |
| 2025-07-22 | 64,400.00 | 64,700.00 | 64,100.00 | 64,700.00 | 64,700.00 | 32,300 |
| 2025-07-21 | 64,400.00 | 64,600.00 | 64,100.00 | 64,500.00 | 64,500.00 | 26,800 |
| 2025-07-18 | 64,600.00 | 64,600.00 | 64,300.00 | 64,400.00 | 64,400.00 | 24,501 |
| 2025-07-17 | 64,700.00 | 64,900.00 | 64,600.00 | 64,700.00 | 64,700.00 | 26,639 |
| 2025-07-16 | 64,800.00 | 65,000.00 | 64,500.00 | 64,600.00 | 64,600.00 | 29,300 |
| 2025-07-15 | 64,600.00 | 64,900.00 | 63,500.00 | 64,700.00 | 64,700.00 | 24,600 |
| 2025-07-14 | 64,900.00 | 64,900.00 | 64,300.00 | 64,600.00 | 64,600.00 | 24,100 |
| 2025-07-11 | 65,600.00 | 65,800.00 | 65,100.00 | 65,100.00 | 65,100.00 | 29,700 |
| 2025-07-10 | 65,700.00 | 65,900.00 | 65,700.00 | 65,800.00 | 65,800.00 | 30,400 |
| 2025-07-09 | 65,500.00 | 65,700.00 | 65,500.00 | 65,700.00 | 65,700.00 | 28,400 |
| 2025-07-08 | 65,100.00 | 65,500.00 | 65,000.00 | 65,500.00 | 65,500.00 | 32,700 |
| 2025-07-07 | 64,500.00 | 65,200.00 | 62,000.00 | 65,100.00 | 65,100.00 | 37,205 |
| 2025-07-04 | 64,900.00 | 65,000.00 | 64,300.00 | 64,500.00 | 64,500.00 | 29,101 |
| 2025-07-03 | 65,300.00 | 65,300.00 | 64,800.00 | 64,800.00 | 64,800.00 | 28,704 |
| 2025-07-02 | 65,500.00 | 65,500.00 | 65,100.00 | 65,300.00 | 65,300.00 | 28,201 |
| 2025-07-01 | 66,000.00 | 66,100.00 | 65,500.00 | 65,500.00 | 65,500.00 | 32,000 |
| 2025-06-30 | 66,100.00 | 66,400.00 | 66,100.00 | 66,100.00 | 66,100.00 | 33,700 |
| 2025-06-27 | 66,000.00 | 66,300.00 | 65,900.00 | 66,300.00 | 66,300.00 | 31,129 |
| 2025-06-26 | 66,300.00 | 66,400.00 | 66,100.00 | 66,100.00 | 66,100.00 | 27,700 |
| 2025-06-25 | 65,900.00 | 66,300.00 | 65,900.00 | 66,300.00 | 66,300.00 | 29,400 |
| 2025-06-24 | 65,100.00 | 66,000.00 | 65,100.00 | 65,900.00 | 65,900.00 | 28,400 |
| 2025-06-23 | 64,900.00 | 65,300.00 | 64,700.00 | 65,200.00 | 65,200.00 | 35,902 |
| 2025-06-20 | 65,200.00 | 65,300.00 | 65,000.00 | 65,000.00 | 65,000.00 | 29,200 |
| 2025-06-19 | 65,000.00 | 65,300.00 | 64,900.00 | 65,200.00 | 65,200.00 | 29,401 |
| 2025-06-18 | 65,000.00 | 65,200.00 | 64,900.00 | 65,000.00 | 65,000.00 | 37,469 |
| 2025-06-17 | 64,900.00 | 65,200.00 | 64,900.00 | 65,100.00 | 65,100.00 | 34,300 |
| 2025-06-16 | 64,300.00 | 64,600.00 | 64,300.00 | 64,600.00 | 64,600.00 | 30,441 |
| 2025-06-13 | 64,100.00 | 64,300.00 | 63,800.00 | 64,300.00 | 64,300.00 | 27,300 |
| 2025-06-12 | 63,800.00 | 65,800.00 | 63,700.00 | 64,600.00 | 64,600.00 | 26,362 |
| 2025-06-11 | 63,800.00 | 63,900.00 | 62,700.00 | 63,700.00 | 63,700.00 | 33,000 |
| 2025-06-10 | 63,400.00 | 63,900.00 | 63,300.00 | 63,900.00 | 63,900.00 | 32,847 |
| 2025-06-09 | 63,600.00 | 63,600.00 | 63,300.00 | 63,400.00 | 63,400.00 | 29,100 |
| 2025-06-06 | 63,900.00 | 64,000.00 | 63,500.00 | 63,500.00 | 63,500.00 | 26,101 |
| 2025-06-05 | 63,900.00 | 63,900.00 | 63,600.00 | 63,700.00 | 63,700.00 | 33,400 |
| 2025-06-04 | 64,100.00 | 64,300.00 | 63,000.00 | 63,800.00 | 63,800.00 | 29,300 |
| 2025-06-03 | 63,300.00 | 64,100.00 | 63,300.00 | 64,100.00 | 64,100.00 | 31,700 |
| 2025-06-02 | 63,300.00 | 63,300.00 | 62,800.00 | 63,300.00 | 63,300.00 | 29,000 |
| 2025-05-30 | 62,200.00 | 63,000.00 | 62,200.00 | 63,000.00 | 63,000.00 | 24,500 |
| 2025-05-29 | 61,500.00 | 62,000.00 | 60,200.00 | 62,000.00 | 62,000.00 | 26,300 |
| 2025-05-28 | 61,100.00 | 61,500.00 | 61,100.00 | 61,500.00 | 61,500.00 | 22,100 |
| 2025-05-27 | 60,900.00 | 61,300.00 | 60,900.00 | 61,200.00 | 61,200.00 | 948,264 |
| 2025-05-26 | 61,000.00 | 61,000.00 | 60,600.00 | 60,700.00 | 60,700.00 | 25,000 |
| 2025-05-23 | 62,800.00 | 62,800.00 | 60,800.00 | 60,900.00 | 60,900.00 | 18,608 |
| 2025-05-22 | 64,500.00 | 64,500.00 | 62,600.00 | 62,700.00 | 62,700.00 | 24,901 |
| 2025-05-21 | 62,400.00 | 65,700.00 | 62,400.00 | 65,200.00 | 65,200.00 | 27,200 |
| 2025-05-20 | 63,600.00 | 63,600.00 | 62,000.00 | 62,400.00 | 62,400.00 | 22,100 |
| 2025-05-19 | 64,100.00 | 64,100.00 | 61,000.00 | 63,500.00 | 63,500.00 | 25,600 |
| 2025-05-16 | 63,500.00 | 63,700.00 | 62,000.00 | 63,400.00 | 63,400.00 | 25,600 |
| 2025-05-15 | 65,200.00 | 65,200.00 | 63,000.00 | 63,300.00 | 63,300.00 | 23,808 |
| 2025-05-14 | 66,100.00 | 66,100.00 | 64,000.00 | 64,900.00 | 64,900.00 | 23,600 |
| 2025-05-13 | 66,100.00 | 66,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | 21,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.