HOSE · SC5 · stock
Construction Joint Stock Company No.5 (SC5) stock price history
Every HOSE trading session of Construction Joint Stock Company No.5 from Oct 18, 2007 to Sep 28, 2026: 3,922 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SC5 adjusted close, 2007 to 2026
- ₫78,250
- All time high, 2007
- ₫18,200
- 52 week high, ₫14,050 low
- 3,922
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SC5 key facts
- Construction Joint Stock Company No.5 (SC5) closed at ₫14,800 on Sep 28, 2026 on HOSE.
- SC5's all time high close is ₫78,250, set on Oct 26, 2007; its all time low close is ₫3,330 on Dec 30, 2011.
- SC5's 52 week range is ₫14,050 to ₫18,200.
- SC5 returned -8.9% over the year to Sep 28, 2026 and -32.1% over five years.
- Over ten years SC5 returned +4%, +0.4% a year compounded.
- SC5's deepest drawdown was -95.7% from Oct 26, 2007 to Dec 30, 2011.
- DataCedar holds 3,922 daily sessions of SC5 history from Oct 18, 2007 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
SC5 price chart, 2007 to 2026
SC5 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.3% |
| 3 months | -9.8% |
| 6 months | -1.3% |
| Year to date | -4.5% |
| 1 year | -8.9% |
| 3 years | -19.2% |
| 5 years | -32.1% |
| 10 years | +4.2% |
| Since Oct 18, 2007 | -74.9% |
| Compound annual growth, 18.9 years | -7.0% |
SC5 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫78,250 on Oct 26, 2007
- All time low close
- ₫3,330 on Dec 30, 2011
- 52 week high
- ₫18,200 on Aug 13, 2026
- 52 week low
- ₫14,050 on Aug 5, 2026
- Deepest drawdown
- -95.7% from Oct 26, 2007 to Dec 30, 2011, not yet recovered
- Best single session
- +26.9% on Oct 26, 2007
- Worst single session
- -16.8% on Jul 16, 2008
- Volatility, 1 year annualised
- 62.0%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2009, +201%
- Worst calendar year
- 2008, -88%
SC5 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 18, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫15,100 | ₫18,200 | ₫14,050 | ₫14,800 | -4.5% | 232.3K | 90 |
| 2025 | ₫22,000 | ₫22,950 | ₫15,100 | ₫15,500 | -31.0% | 651K | 153 |
| 2024 | ₫18,670 | ₫24,350 | ₫16,360 | ₫22,450 | +20.2% | 409K | 142 |
| 2023 | ₫15,850 | ₫27,970 | ₫15,290 | ₫18,670 | +17.8% | 572.9K | 182 |
| 2022 | ₫20,070 | ₫23,110 | ₫14,310 | ₫15,850 | -16.0% | 373.3K | 212 |
| 2021 | ₫15,430 | ₫23,120 | ₫14,990 | ₫18,880 | +26.0% | 448.9K | 178 |
| 2020 | ₫18,860 | ₫21,090 | ₫12,480 | ₫14,990 | -16.1% | 427.3K | 213 |
| 2019 | ₫18,170 | ₫22,640 | ₫13,970 | ₫17,860 | -8.6% | 365.3K | 187 |
| 2018 | ₫16,240 | ₫22,500 | ₫13,250 | ₫19,530 | +24.6% | 884.7K | 176 |
| 2017 | ₫16,560 | ₫22,890 | ₫13,520 | ₫15,680 | -1.6% | 1.9M | 215 |
| 2016 | ₫14,370 | ₫15,990 | ₫13,090 | ₫15,930 | +10.9% | 360.3K | 206 |
| 2015 | ₫12,580 | ₫15,120 | ₫8,630 | ₫14,370 | +16.9% | 1.3M | 230 |
| 2014 | ₫10,390 | ₫13,850 | ₫9,040 | ₫12,290 | +18.3% | 1.1M | 236 |
| 2013 | ₫6,280 | ₫11,300 | ₫5,290 | ₫10,390 | +65.4% | 1.9M | 246 |
| 2012 | ₫3,450 | ₫8,420 | ₫3,450 | ₫6,280 | +88.6% | 2.4M | 239 |
| 2011 | ₫13,350 | ₫13,350 | ₫3,250 | ₫3,330 | -74.7% | 4.7M | 243 |
| 2010 | ₫20,250 | ₫29,310 | ₫9,860 | ₫13,180 | -32.4% | 29.5M | 250 |
| 2009 | ₫6,570 | ₫29,000 | ₫5,620 | ₫19,490 | +201.2% | 27.2M | 248 |
| 2008 | ₫55,230 | ₫56,160 | ₫5,520 | ₫6,470 | -88.3% | 15.1M | 231 |
| 2007 | ₫58,920 | ₫78,250 | ₫51,550 | ₫55,230 | n/a | 6.1M | 45 |
SC5 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫14,800 | -17.3% |
| August 2026 | ₫17,900 | +11.9% |
| July 2026 | ₫16,000 | -2.7% |
| June 2026 | ₫16,450 | +2.5% |
| May 2026 | ₫16,050 | -6.4% |
| April 2026 | ₫17,150 | +14.3% |
| March 2026 | ₫15,000 | -1.3% |
| February 2026 | ₫15,200 | -5.0% |
| January 2026 | ₫16,000 | +3.2% |
| December 2025 | ₫15,500 | -7.2% |
| November 2025 | ₫16,700 | +2.5% |
| October 2025 | ₫16,300 | +0.3% |
About the SC5 data
Daily bars. 3,922 sessions from Oct 18, 2007 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SC5/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SBA Song Ba Joint Stock Company
- SBG Siba High-Tech Mechanical Group Joint Stock Company
- SBT Thanh Thanh Cong - Bien Hoa Joint Stock Company
- SBV Siam Brothers Vietnam Joint Stock Company
- SCR Sai Gon Thuong Tin Real Estate Joint Stock Company
- SCS Sai Gon Cargo Service Corporation
- SFC Sai Gon Fuel Joint Stock Company
- SFG The Southern Fertilizer Joint Stock Company
Common questions
SC5 share price history
