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
Saturday, November 1, 2025 5:14:56 AM - Markets open
VN-INDEX 1,639.65 -29.92/-1.79%
HNX-INDEX 265.85 -1.11/-0.42%
UPCOM-INDEX 113.46 +0.04/+0.04%
Construction Joint Stock Company No. 5 (SC5 : HOSE)
Industrials : Heavy Construction
16.30 -0.10/-0.61%
2:47:19 PM
Closing price on 1/15/2021
21.15 +1.35/+6.82%
Open 19.80
High 21.15
Low 19.80
Volume 3,300
Split-adjusted Price 16.78

Create Alert at: 15 17 18 ...
SC5 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/15/2021 +1.35 / +6.82% 19.80 21.15 19.80 21.15 20.69 16.78 3,300
1/14/2021 +0.80 / +4.21% 19.20 20.30 19.20 19.80 19.67 15.70 9,100
1/13/2021 0.00 / 0.00% 19.00 19.00 19.00 19.00 19.00 15.07 0
1/12/2021 +0.10 / +0.53% 18.90 19.00 18.90 19.00 18.94 15.07 3,600
1/11/2021 0.00 / 0.00% 18.90 18.90 18.90 18.90 18.90 14.99 0
1/8/2021 0.00 / 0.00% 18.90 18.90 18.90 18.90 18.90 14.99 300
1/7/2021 0.00 / 0.00% 18.90 18.90 18.90 18.90 18.90 14.99 0
1/6/2021 0.00 / 0.00% 19.45 19.50 18.90 18.90 19.05 14.99 7,200
1/5/2021 0.00 / 0.00% 18.90 18.90 18.90 18.90 18.90 14.99 0
1/4/2021 0.00 / 0.00% 18.90 18.90 18.90 18.90 18.90 14.99 0
12/31/2020 -0.40 / -2.07% 19.00 19.30 18.80 18.90 19.16 14.99 500
12/30/2020 0.00 / 0.00% 19.30 19.30 19.30 19.30 19.30 15.31 0
12/29/2020 +0.05 / +0.26% 19.40 19.40 19.20 19.30 19.37 15.31 660
12/28/2020 +0.55 / +2.94% 19.25 19.25 19.25 19.25 19.25 15.27 100
12/25/2020 +0.10 / +0.54% 18.65 18.70 18.60 18.70 18.65 14.83 1,370
12/24/2020 +0.10 / +0.54% 18.60 18.60 18.50 18.60 18.52 14.75 8,470
12/23/2020 -0.50 / -2.63% 19.00 19.00 18.50 18.50 18.52 14.67 1,050
12/22/2020 -0.30 / -1.55% 19.00 19.00 19.00 19.00 19.00 15.07 1,090
12/21/2020 -0.10 / -0.52% 19.30 19.30 19.30 19.30 19.30 15.31 30
12/18/2020 +0.40 / +2.11% 19.00 19.40 19.00 19.40 19.20 15.39 20
12/17/2020 -0.45 / -2.31% 19.00 19.00 19.00 19.00 19.00 15.07 310
12/16/2020 -0.05 / -0.26% 19.00 19.45 19.00 19.45 19.04 15.43 790
12/15/2020 +0.40 / +2.09% 18.90 19.50 18.90 19.50 19.46 15.47 3,250
12/14/2020 +0.45 / +2.41% 19.10 19.10 19.10 19.10 19.10 15.15 900
12/11/2020 0.00 / 0.00% 18.65 18.65 18.65 18.65 18.65 14.79 0
12/10/2020 0.00 / 0.00% 18.65 18.65 18.65 18.65 18.65 14.79 0
12/9/2020 0.00 / 0.00% 18.65 18.65 18.65 18.65 18.65 14.79 130
12/8/2020 0.00 / 0.00% 18.65 18.65 18.65 18.65 18.65 14.79 0
12/7/2020 +0.05 / +0.27% 18.60 19.00 18.60 18.65 18.93 14.79 610
12/4/2020 -0.15 / -0.80% 19.05 19.05 18.60 18.60 19.04 14.75 460
SC5 News
28/04 SC5: Explanation of the business results in Quarter 1.2025
25/04 SC5: Notification Insider Transaction
24/04 SC5: Change in personnel
23/04 SC5: Change in personnel
23/04 SC5: Minutes & Resolution of the 2025 AGM
Related Companies
Volume Price Change
ACS  0 6.40 0.00%
ALV  7,500 6.50 0.00%
AMS  124,100 8.00 3.90%
ATB  0 0.50 0.00%
BAX  0 38.00 0.00%
BCE  14,300 10.55 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,639.65 -29.92/-1.79%
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.