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
Monday, November 18, 2024 4:38:20 PM - Markets closed
VN-INDEX 1,217.12 -1.45/-0.12%
HNX-INDEX 221.79 +0.26/+0.12%
UPCOM-INDEX 91.64 +0.31/+0.33%
Construction Joint Stock Company No. 5 (SC5 : HOSE)
Industrials : Heavy Construction
21.00 -1.00/-4.55%
3:05:00 PM
Closing price on 8/19/2015
24.60 +0.80/+3.36%
Open 25.40
High 25.40
Low 23.70
Volume 245,980
Split-adjusted Price 13.09

Create Alert at: 20 22 23 ...
SC5 Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/19/2015 +0.80 / +3.36% 25.40 25.40 23.70 24.60 24.87 13.09 245,980
8/18/2015 -0.60 / -2.46% 26.10 26.10 23.80 23.80 25.00 12.67 260,280
8/17/2015 -1.60 / -6.15% 27.10 27.50 24.40 24.40 26.09 12.99 319,700
8/14/2015 +1.00 / +4.00% 24.00 26.00 24.00 26.00 25.00 13.84 20
8/13/2015 -1.50 / -5.66% 25.00 25.00 25.00 25.00 25.00 13.31 100
8/12/2015 -1.90 / -6.69% 26.50 26.50 26.50 26.50 26.50 14.10 10
8/11/2015 +1.60 / +5.97% 28.40 28.40 28.40 28.40 28.40 15.12 10
8/10/2015 0.00 / 0.00% 26.80 26.80 26.80 26.80 26.80 14.26 0
8/7/2015 +1.60 / +6.35% 25.00 26.80 25.00 26.80 26.47 14.26 340
8/6/2015 -1.80 / -6.67% 27.00 27.00 25.20 25.20 25.20 13.41 10
8/5/2015 0.00 / 0.00% 27.00 27.00 27.00 27.00 27.00 14.37 0
8/4/2015 +1.00 / +3.85% 27.00 27.00 27.00 27.00 27.00 14.37 10
8/3/2015 +1.50 / +6.12% 23.70 26.00 23.70 26.00 25.69 13.84 2,880
7/31/2015 -0.50 / -2.00% 24.00 26.10 24.00 24.50 25.82 13.04 4,880
7/30/2015 0.00 / 0.00% 25.00 25.00 25.00 25.00 25.00 13.31 20
7/29/2015 -1.30 / -4.94% 26.40 26.40 25.00 25.00 26.19 13.31 840
7/28/2015 +1.60 / +6.48% 26.40 26.40 26.30 26.30 26.35 14.00 30
7/27/2015 +0.10 / +0.41% 26.30 26.30 24.70 24.70 25.00 13.15 40
7/24/2015 -0.60 / -2.38% 25.30 26.90 24.50 24.60 25.38 13.09 287,600
7/23/2015 -1.80 / -6.67% 27.80 27.80 25.20 25.20 27.27 13.41 550
7/22/2015 +1.30 / +5.06% 24.40 27.00 24.40 27.00 25.70 14.37 200,960
7/21/2015 +0.70 / +2.80% 24.70 25.70 24.70 25.70 25.20 13.68 130
7/20/2015 0.00 / 0.00% 25.90 25.90 25.00 25.00 25.45 13.31 1,100
7/17/2015 0.00 / 0.00% 25.50 25.50 25.00 25.00 25.40 13.31 18,230
7/16/2015 -0.40 / -1.57% 25.00 25.40 25.00 25.00 25.00 13.31 13,140
7/15/2015 +1.60 / +6.72% 25.10 25.40 25.00 25.40 25.27 13.52 2,126,361
7/14/2015 +0.30 / +1.28% 25.00 25.10 23.80 23.80 24.88 12.67 25,360
7/13/2015 -1.20 / -4.86% 24.70 24.70 23.50 23.50 23.73 12.51 150,870
7/10/2015 0.00 / 0.00% 24.70 24.70 24.70 24.70 24.70 13.15 1,620
7/9/2015 -0.20 / -0.80% 25.00 25.00 24.50 24.70 24.93 13.15 10,830
SC5 News
30/10 SC5: Supplement the materials of collecting shareholders' written opinions via the website
16/10 SC5: Record date for collecting shareholders’ written opinions
10/10 SC5: Approval for collecting shareholders' opinions written
10/10 SC5: Report on change of ownership of major shareholders
10/10 SC5: Report affiliated person trade
Related Companies
Volume Price Change
ACS  3,800 8.20 13.89%
ALV  69,100 5.90 1.72%
AMS  73,100 9.50 2.15%
ATB  0 0.60 0.00%
BAX  400 39.90 0.00%
BCE  365,300 6.53 0.15%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,217.12 -1.45/-0.12%
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.