SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 66,100.00 | 66,400.00 | 66,100.00 | 66,200.00 | 66,200.00 | 26,510 |
| 2025-05-09 | 66,600.00 | 66,800.00 | 66,200.00 | 66,200.00 | 66,200.00 | 18,700 |
| 2025-05-08 | 66,500.00 | 66,900.00 | 66,500.00 | 66,600.00 | 66,600.00 | 13,400 |
| 2025-05-07 | 66,700.00 | 66,800.00 | 66,500.00 | 66,600.00 | 66,600.00 | 17,800 |
| 2025-05-06 | 66,700.00 | 66,900.00 | 66,700.00 | 66,800.00 | 66,800.00 | 17,300 |
| 2025-05-05 | 66,700.00 | 66,800.00 | 66,600.00 | 66,700.00 | 66,700.00 | 15,800 |
| 2025-04-29 | 66,700.00 | 66,800.00 | 66,700.00 | 66,700.00 | 66,700.00 | 12,200 |
| 2025-04-28 | 66,800.00 | 66,900.00 | 66,800.00 | 66,800.00 | 66,800.00 | 13,000 |
| 2025-04-25 | 64,500.00 | 67,600.00 | 64,500.00 | 67,000.00 | 67,000.00 | 23,900 |
| 2025-04-24 | 65,600.00 | 65,600.00 | 65,000.00 | 65,000.00 | 65,000.00 | 10,400 |
| 2025-04-23 | 65,800.00 | 65,800.00 | 65,700.00 | 65,700.00 | 65,700.00 | 12,300 |
| 2025-04-22 | 65,900.00 | 65,900.00 | 64,000.00 | 65,800.00 | 65,800.00 | 11,800 |
| 2025-04-21 | 66,000.00 | 66,000.00 | 60,200.00 | 65,900.00 | 65,900.00 | 12,400 |
| 2025-04-18 | 66,400.00 | 66,400.00 | 66,200.00 | 66,200.00 | 66,200.00 | 9,200 |
| 2025-04-17 | 66,700.00 | 66,700.00 | 66,500.00 | 66,600.00 | 66,600.00 | 13,500 |
| 2025-04-16 | 66,500.00 | 66,800.00 | 66,500.00 | 66,800.00 | 66,800.00 | 11,800 |
| 2025-04-15 | 67,600.00 | 67,600.00 | 66,500.00 | 66,500.00 | 66,500.00 | 12,200 |
| 2025-04-14 | 67,900.00 | 68,100.00 | 67,600.00 | 67,600.00 | 67,600.00 | 18,032 |
| 2025-04-11 | 67,600.00 | 67,800.00 | 67,600.00 | 67,800.00 | 67,800.00 | 11,500 |
| 2025-04-10 | 67,300.00 | 67,600.00 | 67,300.00 | 67,600.00 | 67,600.00 | 6,359 |
| 2025-04-09 | 67,400.00 | 67,400.00 | 67,200.00 | 67,200.00 | 67,200.00 | 6,500 |
| 2025-04-08 | 67,700.00 | 67,900.00 | 67,400.00 | 67,500.00 | 67,500.00 | 10,700 |
| 2025-04-04 | 68,000.00 | 68,000.00 | 67,800.00 | 67,900.00 | 67,900.00 | 8,473 |
| 2025-04-03 | 68,500.00 | 68,700.00 | 68,500.00 | 68,600.00 | 68,600.00 | 8,400 |
| 2025-04-02 | 66,100.00 | 68,600.00 | 65,900.00 | 68,600.00 | 68,600.00 | 9,501 |
| 2025-04-01 | 71,200.00 | 71,200.00 | 66,400.00 | 66,400.00 | 66,400.00 | 11,300 |
| 2025-03-31 | 71,700.00 | 71,700.00 | 71,400.00 | 71,400.00 | 71,400.00 | 15,500 |
| 2025-03-28 | 72,200.00 | 72,400.00 | 72,100.00 | 72,100.00 | 72,100.00 | 13,672 |
| 2025-03-27 | 73,600.00 | 73,600.00 | 69,300.00 | 72,700.00 | 72,700.00 | 10,600 |
| 2025-03-26 | 74,000.00 | 74,100.00 | 71,900.00 | 74,000.00 | 74,000.00 | 3,501 |
| 2025-03-25 | 75,500.00 | 75,500.00 | 74,300.00 | 74,300.00 | 74,300.00 | 18,600 |
| 2025-03-24 | 76,200.00 | 76,300.00 | 75,900.00 | 75,900.00 | 75,900.00 | 23,801 |
| 2025-03-21 | 77,200.00 | 77,400.00 | 76,800.00 | 76,900.00 | 76,900.00 | 20,202 |
| 2025-03-20 | 76,500.00 | 77,300.00 | 76,500.00 | 77,100.00 | 77,100.00 | 19,300 |
| 2025-03-19 | 89,300.00 | 89,300.00 | 73,800.00 | 77,000.00 | 77,000.00 | 16,151 |
| 2025-03-18 | 81,200.00 | 81,200.00 | 81,200.00 | 81,200.00 | 81,200.00 | 500 |
| 2025-03-17 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 340 |
| 2025-03-14 | 67,000.00 | 67,300.00 | 67,000.00 | 67,200.00 | 67,200.00 | 12,803 |
| 2025-03-13 | 66,700.00 | 67,000.00 | 66,500.00 | 67,000.00 | 67,000.00 | 9,100 |
| 2025-03-12 | 65,500.00 | 71,900.00 | 65,500.00 | 67,000.00 | 67,000.00 | 25,250 |
| 2025-03-11 | 65,700.00 | 65,700.00 | 65,300.00 | 65,400.00 | 65,400.00 | 37,700 |
| 2025-03-10 | 65,500.00 | 65,700.00 | 65,400.00 | 65,500.00 | 65,500.00 | 41,702 |
| 2025-03-07 | 65,500.00 | 65,700.00 | 65,400.00 | 65,600.00 | 65,600.00 | 39,500 |
| 2025-03-06 | 65,300.00 | 65,600.00 | 65,300.00 | 65,600.00 | 65,600.00 | 43,300 |
| 2025-03-05 | 65,200.00 | 65,400.00 | 65,200.00 | 65,400.00 | 65,400.00 | 40,500 |
| 2025-03-04 | 65,400.00 | 65,600.00 | 65,200.00 | 65,300.00 | 65,300.00 | 38,703 |
| 2025-03-03 | 65,300.00 | 65,600.00 | 65,300.00 | 65,500.00 | 65,500.00 | 40,200 |
| 2025-02-28 | 65,300.00 | 65,500.00 | 65,100.00 | 65,200.00 | 65,200.00 | 41,302 |
| 2025-02-27 | 65,300.00 | 65,500.00 | 65,100.00 | 65,200.00 | 65,200.00 | 36,700 |
| 2025-02-26 | 65,200.00 | 65,500.00 | 65,200.00 | 65,400.00 | 65,400.00 | 39,500 |
| 2025-02-25 | 65,400.00 | 65,400.00 | 65,200.00 | 65,300.00 | 65,300.00 | 38,101 |
| 2025-02-24 | 65,300.00 | 65,500.00 | 65,200.00 | 65,400.00 | 65,400.00 | 39,900 |
| 2025-02-21 | 65,500.00 | 65,600.00 | 65,300.00 | 65,300.00 | 65,300.00 | 38,400 |
| 2025-02-20 | 65,400.00 | 65,500.00 | 65,400.00 | 65,500.00 | 65,500.00 | 39,406 |
| 2025-02-19 | 65,600.00 | 65,600.00 | 65,300.00 | 65,400.00 | 65,400.00 | 41,600 |
| 2025-02-18 | 65,500.00 | 65,700.00 | 65,300.00 | 65,700.00 | 65,700.00 | 39,400 |
| 2025-02-17 | 65,400.00 | 65,700.00 | 65,400.00 | 65,600.00 | 65,600.00 | 40,900 |
| 2025-02-14 | 65,300.00 | 65,500.00 | 65,100.00 | 65,500.00 | 65,500.00 | 38,000 |
| 2025-02-13 | 65,400.00 | 65,500.00 | 65,300.00 | 65,300.00 | 65,300.00 | 43,500 |
| 2025-02-12 | 65,400.00 | 65,600.00 | 65,400.00 | 65,500.00 | 65,500.00 | 37,600 |
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.