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
Friday, October 31, 2025 12:54:03 PM - Markets open
VN-INDEX 1,652.78 -16.79/-1.01%
HNX-INDEX 268.06 +1.10/+0.41%
UPCOM-INDEX 113.80 +0.38/+0.34%
Construction Joint Stock Company No. 5 (SC5 : HOSE)
Industrials : Heavy Construction
16.30 -0.10/-0.61%
11:07:09 AM
Closing price on 12/16/2020
19.45 -0.05/-0.26%
Open 19.00
High 19.45
Low 19.00
Volume 790
Split-adjusted Price 15.43

Create Alert at: 15 17 18 ...
SC5 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/3/2020 -0.25 / -1.32% 18.75 18.75 18.75 18.75 18.75 14.87 30
12/2/2020 0.00 / 0.00% 19.00 19.00 19.00 19.00 19.00 15.07 400
12/1/2020 0.00 / 0.00% 19.00 19.00 19.00 19.00 19.00 15.07 10
11/30/2020 +0.10 / +0.53% 18.90 19.00 18.90 19.00 18.90 15.07 5,720
11/27/2020 0.00 / 0.00% 18.65 18.90 18.65 18.90 18.85 14.99 410
11/26/2020 0.00 / 0.00% 18.90 18.90 18.90 18.90 18.90 14.99 360
11/25/2020 -0.10 / -0.53% 18.90 18.90 18.70 18.90 18.84 14.99 630
11/24/2020 0.00 / 0.00% 19.00 19.05 19.00 19.00 19.00 15.07 14,370
11/23/2020 +0.50 / +2.70% 18.60 19.00 18.55 19.00 18.62 15.07 8,340
11/20/2020 +0.20 / +1.09% 18.40 18.50 18.40 18.50 18.40 14.67 14,260
11/19/2020 0.00 / 0.00% 18.10 18.50 18.10 18.30 18.36 14.52 10,700
11/18/2020 0.00 / 0.00% 18.50 18.50 18.30 18.30 18.41 14.52 8,800
11/17/2020 -0.10 / -0.54% 18.30 19.20 18.30 18.30 18.30 14.52 7,020
11/16/2020 0.00 / 0.00% 18.30 18.40 18.30 18.40 18.32 14.59 25,700
11/13/2020 +0.10 / +0.55% 18.30 18.50 18.30 18.40 18.36 14.59 21,010
11/12/2020 -0.20 / -1.08% 18.50 18.50 18.30 18.30 18.31 14.52 10,180
11/11/2020 +0.20 / +1.09% 18.30 18.50 18.20 18.50 18.31 14.67 20,250
11/10/2020 +0.10 / +0.55% 18.20 18.40 18.10 18.30 18.24 14.52 21,260
11/9/2020 0.00 / 0.00% 18.20 18.20 18.20 18.20 18.20 14.44 5,070
11/6/2020 0.00 / 0.00% 18.20 18.30 18.20 18.20 18.30 14.44 5,500
11/5/2020 0.00 / 0.00% 18.20 18.30 18.20 18.20 18.22 14.44 6,000
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  2,200 6.60 1.54%
AMS  44,200 7.90 2.60%
ATB  0 0.50 0.00%
BAX  0 38.00 0.00%
BCE  4,000 10.50 -0.47%
Market Update
Last updated at 12:50:00 PM
VN-INDEX 1,652.78 -16.79/-1.01%
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.