Sai Gon Thuong Tin Real Estate Joint Stock Company (SCR.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6,970.00 | 6,990.00 | 6,780.00 | 6,880.00 | 6,880.00 | 1,163,100 |
| 27 jun 2024 | 6,920.00 | 6,970.00 | 6,900.00 | 6,970.00 | 6,970.00 | 886,200 |
| 26 jun 2024 | 7,000.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,980.00 | 820,900 |
| 25 jun 2024 | 6,980.00 | 7,000.00 | 6,910.00 | 7,000.00 | 7,000.00 | 783,800 |
| 24 jun 2024 | 6,980.00 | 7,160.00 | 6,890.00 | 6,980.00 | 6,980.00 | 2,571,600 |
| 21 jun 2024 | 7,030.00 | 7,030.00 | 6,930.00 | 7,000.00 | 7,000.00 | 937,500 |
| 20 jun 2024 | 7,000.00 | 7,000.00 | 6,920.00 | 7,000.00 | 7,000.00 | 1,034,700 |
| 19 jun 2024 | 6,950.00 | 7,050.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1,449,000 |
| 18 jun 2024 | 7,050.00 | 7,050.00 | 6,930.00 | 7,010.00 | 7,010.00 | 1,183,400 |
| 17 jun 2024 | 7,000.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,877,900 |
| 14 jun 2024 | 7,190.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,632,700 |
| 13 jun 2024 | 7,200.00 | 7,240.00 | 7,140.00 | 7,190.00 | 7,190.00 | 1,201,600 |
| 12 jun 2024 | 7,080.00 | 7,200.00 | 7,030.00 | 7,200.00 | 7,200.00 | 1,412,200 |
| 11 jun 2024 | 7,200.00 | 7,210.00 | 7,060.00 | 7,090.00 | 7,090.00 | 1,719,000 |
| 10 jun 2024 | 7,200.00 | 7,220.00 | 7,150.00 | 7,160.00 | 7,160.00 | 1,793,400 |
| 07 jun 2024 | 7,270.00 | 7,270.00 | 7,140.00 | 7,140.00 | 7,140.00 | 2,082,100 |
| 06 jun 2024 | 7,300.00 | 7,300.00 | 7,180.00 | 7,200.00 | 7,200.00 | 1,813,500 |
| 05 jun 2024 | 7,310.00 | 7,370.00 | 7,230.00 | 7,290.00 | 7,290.00 | 1,946,500 |
| 04 jun 2024 | 7,260.00 | 7,310.00 | 7,210.00 | 7,280.00 | 7,280.00 | 1,781,800 |
| 03 jun 2024 | 7,300.00 | 7,300.00 | 7,240.00 | 7,280.00 | 7,280.00 | 2,478,000 |
| 31 may 2024 | 7,350.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,270,800 |
| 30 may 2024 | 7,250.00 | 7,400.00 | 7,140.00 | 7,300.00 | 7,300.00 | 2,215,700 |
| 29 may 2024 | 7,090.00 | 7,440.00 | 7,010.00 | 7,370.00 | 7,370.00 | 7,328,400 |
| 28 may 2024 | 7,000.00 | 7,070.00 | 6,990.00 | 7,030.00 | 7,030.00 | 1,475,100 |
| 27 may 2024 | 6,960.00 | 6,960.00 | 6,900.00 | 6,960.00 | 6,960.00 | 842,700 |
| 24 may 2024 | 6,970.00 | 7,080.00 | 6,830.00 | 6,910.00 | 6,910.00 | 2,393,700 |
| 23 may 2024 | 7,050.00 | 7,090.00 | 6,910.00 | 7,060.00 | 7,060.00 | 1,807,000 |
| 22 may 2024 | 7,200.00 | 7,210.00 | 7,070.00 | 7,090.00 | 7,090.00 | 2,259,600 |
| 21 may 2024 | 7,000.00 | 7,090.00 | 6,950.00 | 7,090.00 | 7,090.00 | 2,551,900 |
| 20 may 2024 | 6,920.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,970.00 | 2,321,400 |
| 17 may 2024 | 6,950.00 | 6,950.00 | 6,860.00 | 6,900.00 | 6,900.00 | 1,263,000 |
| 16 may 2024 | 6,930.00 | 6,940.00 | 6,870.00 | 6,880.00 | 6,880.00 | 1,354,900 |
| 15 may 2024 | 6,990.00 | 6,990.00 | 6,860.00 | 6,870.00 | 6,870.00 | 5,361,700 |
| 14 may 2024 | 6,870.00 | 6,950.00 | 6,830.00 | 6,900.00 | 6,900.00 | 875,000 |
| 13 may 2024 | 6,830.00 | 6,950.00 | 6,820.00 | 6,870.00 | 6,870.00 | 1,657,100 |
| 10 may 2024 | 6,790.00 | 6,840.00 | 6,710.00 | 6,800.00 | 6,800.00 | 1,958,100 |
| 09 may 2024 | 6,800.00 | 6,880.00 | 6,760.00 | 6,800.00 | 6,800.00 | 824,800 |
| 08 may 2024 | 6,810.00 | 6,810.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1,346,400 |
| 07 may 2024 | 6,890.00 | 6,890.00 | 6,780.00 | 6,860.00 | 6,860.00 | 855,600 |
| 06 may 2024 | 6,790.00 | 6,890.00 | 6,710.00 | 6,890.00 | 6,890.00 | 1,241,000 |
| 03 may 2024 | 6,700.00 | 6,740.00 | 6,600.00 | 6,680.00 | 6,680.00 | 1,067,800 |
| 02 may 2024 | 6,600.00 | 6,650.00 | 6,530.00 | 6,580.00 | 6,580.00 | 1,484,600 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 6,610.00 | 6,660.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,151,000 |
| 25 abr 2024 | 6,700.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,650.00 | 3,026,900 |
| 24 abr 2024 | 6,520.00 | 6,690.00 | 6,500.00 | 6,690.00 | 6,690.00 | 5,776,800 |
| 23 abr 2024 | 6,510.00 | 6,560.00 | 6,390.00 | 6,430.00 | 6,430.00 | 1,914,500 |
| 22 abr 2024 | 6,450.00 | 6,540.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,310,300 |
| 19 abr 2024 | 6,660.00 | 6,660.00 | 6,250.00 | 6,370.00 | 6,370.00 | 3,854,200 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 6,810.00 | 6,840.00 | 6,660.00 | 6,680.00 | 6,680.00 | 2,030,800 |
| 16 abr 2024 | 6,950.00 | 7,010.00 | 6,560.00 | 6,800.00 | 6,800.00 | 8,505,700 |
| 15 abr 2024 | 7,420.00 | 7,520.00 | 7,010.00 | 7,010.00 | 7,010.00 | 4,544,000 |
| 12 abr 2024 | 7,500.00 | 7,600.00 | 7,500.00 | 7,530.00 | 7,530.00 | 1,856,000 |
| 11 abr 2024 | 7,350.00 | 7,520.00 | 7,350.00 | 7,500.00 | 7,500.00 | 2,506,100 |
| 10 abr 2024 | 7,700.00 | 7,700.00 | 7,430.00 | 7,490.00 | 7,490.00 | 5,237,600 |
| 09 abr 2024 | 7,520.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,990,200 |
| 08 abr 2024 | 7,680.00 | 7,700.00 | 7,520.00 | 7,520.00 | 7,520.00 | 4,307,800 |
| 05 abr 2024 | 7,800.00 | 7,890.00 | 7,620.00 | 7,700.00 | 7,700.00 | 5,955,600 |
| 04 abr 2024 | 7,940.00 | 8,040.00 | 7,800.00 | 7,900.00 | 7,900.00 | 3,846,200 |
| 03 abr 2024 | 7,840.00 | 8,190.00 | 7,830.00 | 8,000.00 | 8,000.00 | 10,047,600 |
| 02 abr 2024 | 7,820.00 | 7,840.00 | 7,710.00 | 7,840.00 | 7,840.00 | 3,755,700 |
| 01 abr 2024 | 7,580.00 | 7,880.00 | 7,580.00 | 7,800.00 | 7,800.00 | 7,238,000 |
| 29 mar 2024 | 7,700.00 | 7,730.00 | 7,550.00 | 7,600.00 | 7,600.00 | 3,745,100 |
| 28 mar 2024 | 7,830.00 | 7,860.00 | 7,690.00 | 7,700.00 | 7,700.00 | 3,613,500 |
| 27 mar 2024 | 7,830.00 | 7,940.00 | 7,750.00 | 7,780.00 | 7,780.00 | 3,230,500 |
| 26 mar 2024 | 7,750.00 | 7,940.00 | 7,650.00 | 7,820.00 | 7,820.00 | 4,516,600 |
| 25 mar 2024 | 7,810.00 | 7,910.00 | 7,660.00 | 7,750.00 | 7,750.00 | 5,932,600 |
| 22 mar 2024 | 7,810.00 | 7,860.00 | 7,670.00 | 7,750.00 | 7,750.00 | 5,170,000 |
| 21 mar 2024 | 7,640.00 | 7,870.00 | 7,530.00 | 7,760.00 | 7,760.00 | 9,275,400 |
| 20 mar 2024 | 7,550.00 | 7,590.00 | 7,410.00 | 7,550.00 | 7,550.00 | 2,728,400 |
| 19 mar 2024 | 7,760.00 | 7,780.00 | 7,550.00 | 7,550.00 | 7,550.00 | 4,185,100 |
| 18 mar 2024 | 7,350.00 | 7,750.00 | 7,350.00 | 7,690.00 | 7,690.00 | 14,301,400 |
| 15 mar 2024 | 7,270.00 | 7,450.00 | 7,210.00 | 7,330.00 | 7,330.00 | 3,283,600 |
| 14 mar 2024 | 7,300.00 | 7,370.00 | 7,250.00 | 7,270.00 | 7,270.00 | 2,805,100 |
| 13 mar 2024 | 7,200.00 | 7,260.00 | 7,160.00 | 7,260.00 | 7,260.00 | 1,531,800 |
| 12 mar 2024 | 7,200.00 | 7,250.00 | 7,130.00 | 7,140.00 | 7,140.00 | 1,810,600 |
| 11 mar 2024 | 7,240.00 | 7,290.00 | 7,150.00 | 7,200.00 | 7,200.00 | 2,933,700 |
| 08 mar 2024 | 7,500.00 | 7,500.00 | 7,240.00 | 7,240.00 | 7,240.00 | 3,662,900 |
| 07 mar 2024 | 7,460.00 | 7,490.00 | 7,390.00 | 7,430.00 | 7,430.00 | 2,353,600 |
| 06 mar 2024 | 7,430.00 | 7,630.00 | 7,410.00 | 7,480.00 | 7,480.00 | 7,464,800 |
| 05 mar 2024 | 7,390.00 | 7,400.00 | 7,320.00 | 7,380.00 | 7,380.00 | 2,384,100 |
| 04 mar 2024 | 7,280.00 | 7,500.00 | 7,280.00 | 7,400.00 | 7,400.00 | 6,690,900 |
| 01 mar 2024 | 7,250.00 | 7,250.00 | 7,200.00 | 7,220.00 | 7,220.00 | 1,605,400 |
| 29 feb 2024 | 7,220.00 | 7,250.00 | 7,180.00 | 7,190.00 | 7,190.00 | 2,122,000 |
| 28 feb 2024 | 7,260.00 | 7,300.00 | 7,190.00 | 7,200.00 | 7,200.00 | 2,029,400 |
| 27 feb 2024 | 7,220.00 | 7,250.00 | 7,160.00 | 7,230.00 | 7,230.00 | 2,727,200 |
| 26 feb 2024 | 7,160.00 | 7,210.00 | 7,110.00 | 7,180.00 | 7,180.00 | 2,176,700 |
| 23 feb 2024 | 7,410.00 | 7,430.00 | 7,160.00 | 7,160.00 | 7,160.00 | 4,206,700 |
| 22 feb 2024 | 7,360.00 | 7,500.00 | 7,360.00 | 7,380.00 | 7,380.00 | 3,248,700 |
| 21 feb 2024 | 7,360.00 | 7,430.00 | 7,310.00 | 7,370.00 | 7,370.00 | 3,063,900 |
| 20 feb 2024 | 7,500.00 | 7,500.00 | 7,340.00 | 7,350.00 | 7,350.00 | 3,489,800 |
| 19 feb 2024 | 7,490.00 | 7,500.00 | 7,390.00 | 7,420.00 | 7,420.00 | 2,830,000 |
| 16 feb 2024 | 7,170.00 | 7,600.00 | 7,170.00 | 7,440.00 | 7,440.00 | 8,079,700 |
| 15 feb 2024 | 7,100.00 | 7,180.00 | 7,100.00 | 7,180.00 | 7,180.00 | 1,060,100 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.