Tuesday, February 25, 2025 6:16:59 PM - Markets closed
VN-INDEX 1,303.16 -1.40/-0.11%
HNX-INDEX 238.31 -0.18/-0.07%
UPCOM-INDEX 99.97 -0.24/-0.24%
Construction Joint Stock Company No. 5 (SC5 : HOSE)
Industrials : Heavy Construction
20.50 -0.30/-1.44%
3:05:01 PM
Closing price on 12/21/2010
39.60 +0.70/+1.80%
Open 37.30
High 40.70
Low 37.20
Volume 32,010
Split-adjusted Price 13.56

Create Alert at: 19 21 22 ...
SC5 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/21/2010 +0.70 / +1.80% 37.30 40.70 37.20 39.60 39.60 13.56 32,010
12/20/2010 -2.00 / -4.89% 40.90 42.40 38.90 38.90 38.90 13.32 63,600
12/17/2010 +0.30 / +0.74% 42.40 42.40 39.60 40.90 40.90 14.00 41,320
12/16/2010 -2.10 / -4.92% 40.80 42.00 40.60 40.60 40.60 13.90 16,480
12/15/2010 -0.30 / -0.70% 42.00 43.00 42.00 42.70 42.70 14.62 5,740
12/14/2010 -1.10 / -2.49% 42.00 44.90 41.90 43.00 43.00 14.72 34,490
12/13/2010 +2.10 / +5.00% 44.10 44.10 44.00 44.10 44.10 15.10 97,090
12/10/2010 +0.50 / +1.20% 42.00 42.00 41.00 42.00 42.00 14.38 35,920
12/9/2010 +1.20 / +2.98% 38.30 41.50 38.30 41.50 41.50 14.21 42,610
12/8/2010 -2.10 / -4.95% 40.40 40.50 40.30 40.30 40.30 13.80 45,950
12/7/2010 -2.20 / -4.93% 42.50 43.90 42.40 42.40 42.40 14.52 57,910
12/6/2010 +1.60 / +3.72% 44.80 45.10 43.10 44.60 44.60 15.27 60,480
12/3/2010 +2.00 / +4.88% 41.00 43.00 41.00 43.00 43.00 14.72 49,110
12/2/2010 +1.00 / +2.50% 38.50 42.00 38.50 41.00 41.00 14.04 52,560
12/1/2010 +0.10 / +0.25% 40.90 40.90 39.70 40.00 40.00 13.69 47,010
11/30/2010 +1.90 / +5.00% 38.00 39.90 38.00 39.90 39.90 13.66 58,140
11/29/2010 +1.50 / +4.11% 38.30 38.30 35.10 38.00 38.00 13.01 78,740
11/26/2010 +1.70 / +4.89% 36.50 36.50 36.20 36.50 36.50 12.50 173,930
11/25/2010 +1.60 / +4.82% 33.20 34.80 33.20 34.80 34.80 11.91 93,760
11/24/2010 +1.40 / +4.40% 31.10 33.20 31.10 33.20 33.20 11.37 26,530
11/23/2010 +1.50 / +4.95% 30.50 31.80 30.30 31.80 31.80 10.89 33,360
11/22/2010 -1.50 / -4.72% 30.40 31.80 30.30 30.30 30.30 10.37 38,280
11/19/2010 +0.50 / +1.60% 32.40 32.40 30.50 31.80 31.80 10.89 28,440
11/18/2010 +1.30 / +4.33% 30.10 31.50 30.10 31.30 31.30 10.72 32,590
11/17/2010 -0.10 / -0.33% 31.00 31.40 28.80 30.00 30.00 10.27 14,390
11/16/2010 -1.50 / -4.75% 30.60 30.60 30.10 30.10 30.10 10.31 100,950
11/15/2010 -1.30 / -3.95% 33.00 34.20 31.60 31.60 31.60 10.82 42,960
11/12/2010 -1.60 / -4.64% 34.10 34.20 32.90 32.90 32.90 11.26 81,240
11/11/2010 -0.70 / -1.99% 35.00 35.00 34.50 34.50 34.50 11.81 11,370
11/10/2010 -0.30 / -0.85% 34.40 35.50 34.40 35.20 35.20 12.05 12,450
SC5 News
03/02 SC5: Report on Corporate Governance 2024
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
Related Companies
Volume Price Change
ACS  0 6.00 0.00%
ALV  50,500 6.60 -4.35%
AMS  98,600 8.90 0.00%
ATB  0 0.70 0.00%
BAX  800 40.00 -0.99%
BCE  185,000 10.05 0.60%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,303.16 -1.40/-0.11%
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.