SCI JSC (HNX:S99)
Vietnam · Delayed Price · Currency is VND 7,300.00
-200.00 (-2.67%)
At close: Sep 23, 2026
SCI JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 7,511 |
| Sep 22, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 6,900 |
| Sep 21, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 9,700 |
| Sep 18, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 14,802 |
| Sep 17, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 25,822 |
| Sep 16, 2026 | 7,700.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | -2.60% | 11,938 |
| Sep 15, 2026 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 1.32% | 3,310 |
| Sep 14, 2026 | 7,400.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 1.33% | 84,285 |
| Sep 11, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 60,978 |
| Sep 10, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 15,342 |
| Sep 9, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 12,400 |
| Sep 8, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 238,130 |
| Sep 7, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 30,001 |
| Sep 4, 2026 | 7,800.00 | 7,800.00 | 7,300.00 | 7,600.00 | 7,600.00 | -2.56% | 626,242 |
| Sep 3, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1.30% | 1,228 |
| Aug 28, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 15,717 |
| Aug 27, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 17,147 |
| Aug 26, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 13,811 |
| Aug 25, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 2,400 |
| Aug 24, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 11,400 |
| Aug 21, 2026 | 7,700.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 2.60% | 21,186 |
| Aug 20, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 16,000 |
| Aug 19, 2026 | 7,800.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | - | 30,291 |
| Aug 18, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 16,200 |
| Aug 17, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 4,600 |
| Aug 14, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 42,377 |
| 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 |