Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Monday, February 3, 2025 2:01:30 AM - Markets open
VN-INDEX 1,265.05 +5.42/+0.43%
HNX-INDEX 223.01 +0.34/+0.15%
UPCOM-INDEX 94.30 +0.42/+0.45%
Construction Joint Stock Company No. 5 (SC5 : HOSE)
Industrials : Heavy Construction
19.45 0.00/0.00%
3:05:02 PM
Closing price on 12/18/2007
170.00 -6.00/-3.41%
Open 168.00
High 171.00
Low 168.00
Volume 222,860
Split-adjusted Price 40.30

Create Alert at: 18 20 21 ...
SC5 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/18/2007 -6.00 / -3.41% 168.00 171.00 168.00 170.00 170.00 40.30 222,860
12/17/2007 -9.00 / -4.86% 177.00 179.00 176.00 176.00 176.00 41.72 278,070
12/14/2007 -3.00 / -1.60% 186.00 187.00 185.00 185.00 185.00 43.85 89,880
12/13/2007 -4.00 / -2.08% 192.00 192.00 188.00 188.00 188.00 44.56 122,680
12/12/2007 +2.00 / +1.05% 188.00 196.00 188.00 192.00 192.00 45.51 130,440
12/11/2007 -6.00 / -3.06% 196.00 196.00 188.00 190.00 190.00 45.04 272,030
12/10/2007 -7.00 / -3.45% 200.00 201.00 195.00 196.00 196.00 46.46 132,200
12/7/2007 -1.00 / -0.49% 203.00 204.00 202.00 203.00 203.00 48.12 126,950
12/6/2007 -1.00 / -0.49% 205.00 205.00 204.00 204.00 204.00 48.36 82,150
12/5/2007 -2.00 / -0.97% 207.00 207.00 205.00 205.00 205.00 48.59 89,100
12/4/2007 0.00 / 0.00% 209.00 209.00 207.00 207.00 207.00 49.07 123,690
12/3/2007 0.00 / 0.00% 207.00 208.00 206.00 207.00 207.00 49.07 102,960
11/30/2007 -2.00 / -0.96% 207.00 208.00 207.00 207.00 207.00 49.07 42,320
11/29/2007 0.00 / 0.00% 211.00 211.00 208.00 209.00 209.00 49.54 75,880
11/28/2007 +3.00 / +1.46% 206.00 209.00 206.00 209.00 209.00 49.54 125,810
11/27/2007 -2.00 / -0.96% 210.00 211.00 206.00 206.00 206.00 48.83 202,790
11/26/2007 +4.00 / +1.96% 209.00 209.00 206.00 208.00 208.00 49.30 197,140
11/23/2007 -3.00 / -1.45% 205.00 207.00 203.00 204.00 204.00 48.36 133,090
11/22/2007 0.00 / 0.00% 208.00 210.00 207.00 207.00 207.00 49.07 73,380
11/21/2007 -1.00 / -0.48% 206.00 207.00 204.00 207.00 207.00 49.07 92,000
11/20/2007 -3.00 / -1.42% 211.00 211.00 208.00 208.00 208.00 49.30 154,120
11/19/2007 -1.00 / -0.47% 214.00 214.00 210.00 211.00 211.00 50.02 95,140
11/16/2007 -1.00 / -0.47% 211.00 213.00 211.00 212.00 212.00 50.25 105,200
11/15/2007 -5.00 / -2.29% 211.00 213.00 209.00 213.00 213.00 50.49 143,400
11/14/2007 +9.00 / +4.31% 215.00 219.00 213.00 218.00 218.00 51.67 190,580
11/13/2007 -10.00 / -4.57% 211.00 213.00 209.00 209.00 209.00 49.54 135,850
11/12/2007 -8.00 / -3.52% 220.00 225.00 217.00 219.00 219.00 51.91 106,590
11/9/2007 +10.00 / +4.61% 227.00 227.00 220.00 227.00 227.00 53.81 449,940
11/8/2007 +10.00 / +4.83% 215.00 217.00 214.00 217.00 217.00 51.44 157,790
11/7/2007 -9.00 / -4.17% 210.00 215.00 207.00 207.00 207.00 49.07 335,550
SC5 News
10/01 SC5: Change in personnel
30/12 SC5: Approving loan at PGBank
09/12 SC5: Change in personnel
03/12 SC5: Receiving resignation letter
27/11 SC5: Report affiliated person trade
Related Companies
Volume Price Change
ACS  0 6.90 0.00%
ALV  7,800 5.80 0.00%
AMS  141,500 9.00 8.43%
ATB  16,500 0.70 16.67%
BAX  100 39.70 -3.41%
BCE  87,300 9.50 3.37%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,265.05 +5.42/+0.43%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.