SCI JSC (HNX:S99)
Vietnam · Delayed Price · Currency is VND 11,100
+1,000 (9.90%)
At close: Sep 11, 2025
SCI JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11,600.00 | 12,200.00 | 11,000.00 | 12,000.00 | 12,000.00 | 8.11% | 2,501,273 |
| Sep 11, 2025 | 10,100.00 | 11,100.00 | 9,700.00 | 11,100.00 | 11,100.00 | 9.90% | 1,108,000 |
| Sep 10, 2025 | 9,200.00 | 10,100.00 | 9,200.00 | 10,100.00 | 10,100.00 | 9.78% | 1,710,138 |
| Sep 9, 2025 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.10% | 185,000 |
| Sep 8, 2025 | 9,700.00 | 9,800.00 | 9,000.00 | 9,100.00 | 9,100.00 | -6.19% | 390,380 |
| Sep 5, 2025 | 10,000.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,700.00 | -2.02% | 272,784 |
| Sep 4, 2025 | 9,000.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 10.00% | 748,493 |
| Sep 3, 2025 | 8,900.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1.12% | 126,935 |
| Aug 29, 2025 | 8,800.00 | 9,200.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 156,200 |
| Aug 28, 2025 | 8,800.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 1.14% | 132,071 |
| Aug 27, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 241,391 |
| Aug 26, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2.30% | 110,513 |
| Aug 25, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 130,088 |
| Aug 22, 2025 | 9,100.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | -2.20% | 341,733 |
| Aug 21, 2025 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 280,204 |
| Aug 20, 2025 | 9,100.00 | 9,300.00 | 8,700.00 | 9,100.00 | 9,100.00 | - | 315,907 |
| Aug 19, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2.74% | 292,112 |
| Aug 18, 2025 | 8,095.24 | 9,047.62 | 8,095.24 | 8,857.14 | 8,857.14 | -1.06% | 295,111 |
| Aug 15, 2025 | 9,238.10 | 9,238.10 | 8,857.14 | 8,952.38 | 8,952.38 | - | 315,233 |
| Aug 14, 2025 | 8,952.38 | 9,047.62 | 8,761.91 | 8,952.38 | 8,952.38 | 1.08% | 207,201 |
| Aug 13, 2025 | 9,142.86 | 9,238.10 | 8,666.67 | 8,857.14 | 8,857.14 | -3.12% | 393,564 |
| Aug 12, 2025 | 8,952.38 | 9,428.57 | 8,952.38 | 9,142.86 | 9,142.86 | 2.13% | 335,345 |
| Aug 11, 2025 | 8,857.14 | 9,142.86 | 8,857.14 | 8,952.38 | 8,952.38 | 1.08% | 398,813 |
| Aug 8, 2025 | 8,761.91 | 8,952.38 | 8,666.67 | 8,857.14 | 8,857.14 | 1.09% | 324,226 |
| Aug 7, 2025 | 8,761.91 | 8,857.14 | 8,571.43 | 8,761.91 | 8,761.91 | - | 221,632 |
| Aug 6, 2025 | 8,666.67 | 8,857.14 | 8,476.19 | 8,761.91 | 8,761.91 | 3.37% | 314,123 |
| Aug 5, 2025 | 9,142.86 | 9,238.10 | 8,285.71 | 8,476.19 | 8,476.19 | -7.29% | 900,692 |
| Aug 4, 2025 | 9,142.86 | 9,333.33 | 8,666.67 | 9,142.86 | 9,142.86 | - | 233,277 |
| Aug 1, 2025 | 9,809.52 | 10,000.00 | 9,142.86 | 9,142.86 | 9,142.86 | -6.80% | 567,360 |
| Jul 31, 2025 | 9,714.29 | 10,190.48 | 9,428.57 | 9,809.52 | 9,809.52 | 4.04% | 865,461 |
| Jul 30, 2025 | 8,571.43 | 9,428.57 | 8,571.43 | 9,428.57 | 9,428.57 | 10.00% | 982,849 |
| Jul 29, 2025 | 9,333.33 | 9,714.29 | 8,571.43 | 8,571.43 | 8,571.43 | -5.26% | 893,273 |
| Jul 28, 2025 | 8,285.71 | 9,047.62 | 8,285.71 | 9,047.62 | 9,047.62 | 9.20% | 492,529 |
| Jul 25, 2025 | 8,000.00 | 8,380.95 | 8,000.00 | 8,285.71 | 8,285.71 | 3.57% | 461,466 |
| Jul 24, 2025 | 8,095.24 | 8,190.48 | 7,904.76 | 8,000.00 | 8,000.00 | -1.18% | 199,990 |
| Jul 23, 2025 | 8,000.00 | 8,190.48 | 8,000.00 | 8,095.24 | 8,095.24 | 1.19% | 280,299 |
| Jul 22, 2025 | 7,904.76 | 8,000.00 | 7,619.05 | 8,000.00 | 8,000.00 | 1.20% | 1,160,247 |
| Jul 21, 2025 | 8,095.24 | 8,285.71 | 7,809.52 | 7,904.76 | 7,904.76 | -1.19% | 295,445 |
| Jul 18, 2025 | 8,000.00 | 8,380.95 | 7,904.76 | 8,000.00 | 8,000.00 | - | 353,410 |
| Jul 17, 2025 | 7,523.81 | 8,000.00 | 7,523.81 | 8,000.00 | 8,000.00 | 6.33% | 777,840 |
| Jul 16, 2025 | 7,238.10 | 7,523.81 | 7,238.10 | 7,523.81 | 7,523.81 | 1.28% | 290,252 |
| Jul 15, 2025 | 7,333.33 | 7,523.81 | 7,333.33 | 7,428.57 | 7,428.57 | 1.30% | 347,116 |
| Jul 14, 2025 | 7,333.33 | 7,428.57 | 7,238.10 | 7,333.33 | 7,333.33 | - | 845,451 |
| Jul 11, 2025 | 7,333.33 | 7,428.57 | 7,238.10 | 7,333.33 | 7,333.33 | - | 151,646 |
| Jul 10, 2025 | 7,238.10 | 7,333.33 | 7,238.10 | 7,333.33 | 7,333.33 | 1.32% | 652,138 |
| Jul 9, 2025 | 7,333.33 | 7,428.57 | 7,238.10 | 7,238.10 | 7,238.10 | -1.30% | 335,933 |
| Jul 8, 2025 | 7,238.10 | 7,333.33 | 7,238.10 | 7,333.33 | 7,333.33 | 2.67% | 541,469 |
| Jul 7, 2025 | 7,047.62 | 7,142.86 | 6,952.38 | 7,142.86 | 7,142.86 | 1.35% | 133,509 |
| Jul 4, 2025 | 7,142.86 | 7,142.86 | 6,952.38 | 7,047.62 | 7,047.62 | -1.33% | 144,375 |
| Jul 3, 2025 | 6,952.38 | 7,142.86 | 6,952.38 | 7,142.86 | 7,142.86 | 1.35% | 274,355 |