Tuesday, June 18, 2024 12:11:55 PM - Markets open
VN-INDEX 1,284.23 +9.46/+0.74%
HNX-INDEX 244.22 +1.05/+0.43%
UPCOM-INDEX 98.46 +0.37/+0.38%
Construction Joint Stock Company No. 5 (SC5 : HOSE)
Industrials : Heavy Construction
19.70 0.00/0.00%
12:05:01 PM
Closing price on 7/12/2023
19.65 +0.20/+1.03%
Open 20.80
High 20.80
Low 19.60
Volume 21,900
Split-adjusted Price 18.64

Create Alert at: 18 20 21 ...
SC5 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/12/2023 +0.20 / +1.03% 20.80 20.80 19.60 19.65 19.84 18.64 21,900
7/11/2023 +1.25 / +6.87% 19.10 19.45 19.00 19.45 19.32 18.46 26,800
7/10/2023 +0.20 / +1.11% 18.00 18.80 18.00 18.20 18.33 17.27 9,300
7/7/2023 0.00 / 0.00% 18.00 18.00 18.00 18.00 18.00 17.08 0
7/6/2023 +0.65 / +3.75% 17.35 18.20 17.35 18.00 18.02 17.08 5,300
7/5/2023 -0.75 / -4.14% 18.00 18.50 17.35 17.35 17.90 16.46 5,200
7/4/2023 +0.80 / +4.62% 17.30 18.10 17.00 18.10 17.76 17.17 5,700
7/3/2023 0.00 / 0.00% 17.00 17.30 16.85 17.30 17.18 16.42 2,900
6/30/2023 -0.05 / -0.29% 17.30 17.30 17.25 17.30 17.26 16.42 700
6/29/2023 -0.05 / -0.29% 17.30 17.35 17.10 17.35 17.30 16.46 1,100
6/28/2023 +0.35 / +2.05% 16.90 17.40 16.90 17.40 17.23 16.51 800
6/27/2023 -0.05 / -0.29% 17.10 17.10 16.85 17.05 16.99 16.18 2,100
6/26/2023 -0.30 / -1.72% 17.00 17.30 17.00 17.10 17.10 16.23 3,700
6/23/2023 +0.30 / +1.75% 17.00 17.40 16.80 17.40 16.98 16.51 515,600
6/22/2023 +0.20 / +1.18% 17.70 17.70 17.00 17.10 17.49 16.23 738,370
6/21/2023 -0.55 / -3.15% 17.00 17.00 16.80 16.90 16.91 16.04 951,860
6/20/2023 +0.75 / +4.49% 16.65 17.45 16.40 17.45 16.53 16.56 5,800
6/19/2023 -0.30 / -1.76% 17.00 17.00 16.65 16.70 16.72 15.85 2,700
6/16/2023 -0.65 / -3.68% 17.10 17.60 17.00 17.00 17.07 16.13 6,800
6/15/2023 -0.20 / -1.12% 17.50 17.65 17.10 17.65 17.10 16.75 400
6/14/2023 +0.35 / +2.00% 16.90 17.85 16.90 17.85 17.03 16.94 14,800
6/13/2023 -0.50 / -2.78% 17.55 17.90 17.40 17.50 17.56 16.60 20,900
6/12/2023 -0.15 / -0.83% 18.00 18.00 18.00 18.00 18.00 17.08 9,100
6/9/2023 -0.70 / -3.71% 18.15 18.20 18.00 18.15 18.10 17.22 8,300
6/8/2023 -1.00 / -5.04% 19.00 19.00 18.70 18.85 18.85 17.89 4,000
6/7/2023 +1.15 / +6.15% 18.75 19.85 18.00 19.85 18.45 18.83 7,900
6/6/2023 -1.20 / -6.03% 19.80 20.75 18.70 18.70 19.00 17.74 3,200
6/5/2023 -0.40 / -1.97% 20.10 20.10 19.90 19.90 19.94 18.88 1,400
6/2/2023 0.00 / 0.00% 20.30 20.30 20.30 20.30 20.30 19.26 0
6/1/2023 +1.15 / +6.01% 20.30 20.30 20.00 20.30 20.27 19.26 2,100
SC5 News
07/06 SC5: Report on change of ownership of major shareholders
07/06 SC5: Report affiliated person trade
07/06 SC5: Report insider transaction
27/05 SC5: Notification affiliated person trade
27/05 SC5: Notification insider transaction
Related Companies
Volume Price Change
ACS  0 7.50 0.00%
ALV  7,400 8.90 0.00%
AMS  63,000 11.00 1.85%
ATB  0 0.80 0.00%
B82  0 0.50 0.00%
BAX  2,100 41.70 0.00%
BCE  8,500 6.01 0.17%
BCO  0 11.00 0.00%
Market Update
Last updated at 12:05:00 PM
VN-INDEX 1,284.23 +9.46/+0.74%
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.