SCI JSC (HNX:S99)
Vietnam · Delayed Price · Currency is VND 8,000.00
-200.00 (-2.44%)
At close: Aug 13, 2026
SCI JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8,200.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 13,905 |
| Aug 12, 2026 | 8,000.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 2.50% | 26,200 |
| Aug 11, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 17,736 |
| Aug 10, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 10,795 |
| Aug 7, 2026 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.70% | 16,759 |
| Aug 6, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 1,201 |
| Aug 5, 2026 | 8,100.00 | 8,200.00 | 7,700.00 | 8,000.00 | 8,000.00 | -1.23% | 25,201 |
| Aug 4, 2026 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 6,115 |
| Aug 3, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 43,111 |
| Jul 31, 2026 | 8,200.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 14,564 |
| Jul 30, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 4,099 |
| Jul 29, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2.53% | 317,816 |
| Jul 28, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 10,714 |
| Jul 27, 2026 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 1,250 |
| 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 |