SCI JSC (HNX:S99)
Vietnam · Delayed Price · Currency is VND 7,900.00
-200.00 (-2.47%)
At close: Jul 23, 2026
SCI JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 232,663 |
| Jul 23, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 48,169 |
| Jul 22, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 369,001 |
| Jul 21, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 9,292 |
| Jul 20, 2026 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.20% | 81,900 |
| Jul 17, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | -1.19% | 17,772 |
| Jul 16, 2026 | 8,100.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | - | 33,202 |
| Jul 15, 2026 | 8,300.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | -2.33% | 64,305 |
| Jul 14, 2026 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,600.00 | - | 8,000 |
| Jul 13, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,600.00 | - | 23,410 |
| Jul 10, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 2,218 |
| Jul 9, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.30% | 13,707 |
| Jul 8, 2026 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.35% | 6,876 |
| Jul 7, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 37,790 |
| Jul 6, 2026 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 18,158 |
| Jul 3, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 4,700 |
| Jul 2, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 6,172 |
| Jul 1, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 8,394 |
| Jun 30, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | - | 66,714 |
| Jun 29, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | - | 44,740 |
| Jun 26, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 22,826 |
| Jun 25, 2026 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | - | 8,400 |
| Jun 24, 2026 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 4.76% | 169,013 |
| Jun 23, 2026 | 8,900.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | -6.67% | 47,507 |
| Jun 22, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 8,560 |
| Jun 19, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.12% | 46,221 |
| Jun 18, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 40,393 |
| Jun 17, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 158,867 |
| Jun 16, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 104,470 |
| Jun 15, 2026 | 8,800.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1.12% | 17,109 |
| Jun 12, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 35,482 |
| Jun 11, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 64,634 |
| Jun 10, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 1.11% | 33,704 |
| Jun 9, 2026 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 36,549 |
| Jun 8, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.17% | 52,400 |
| Jun 5, 2026 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.08% | 74,801 |
| Jun 4, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 7,600 |
| Jun 3, 2026 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 21,050 |
| Jun 2, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 60,446 |
| Jun 1, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 54,789 |
| May 29, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 22,310 |
| May 28, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 50,650 |
| May 27, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 52,036 |
| May 26, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 3,392,390 |
| May 25, 2026 | 9,200.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | - | 38,062 |
| May 22, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 41,800 |
| May 21, 2026 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 105,752 |
| May 20, 2026 | 9,400.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | - | 60,203 |
| May 19, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 70,286 |
| May 18, 2026 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 85,154 |