SCI JSC (HNX:S99)
Vietnam · Delayed Price · Currency is VND 9,500.00
0.00 (0.00%)
At close: May 22, 2026
SCI JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 129,494 |
| May 14, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 64,011 |
| May 13, 2026 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | -2.02% | 103,078 |
| May 12, 2026 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 82,930 |
| May 11, 2026 | 9,300.00 | 10,200.00 | 9,300.00 | 10,000.00 | 10,000.00 | 7.53% | 751,168 |
| May 8, 2026 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 176,461 |
| May 7, 2026 | 9,500.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 1.05% | 151,013 |
| May 6, 2026 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 77,752 |
| May 5, 2026 | 8,900.00 | 9,600.00 | 8,900.00 | 9,500.00 | 9,500.00 | 5.56% | 157,200 |
| May 4, 2026 | 8,900.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 50,078 |
| Apr 29, 2026 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 71,731 |
| Apr 28, 2026 | 9,000.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 17,489 |
| Apr 24, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 11,005 |
| Apr 23, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 56,102 |
| Apr 22, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 69,617 |
| Apr 21, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 130,525 |
| Apr 20, 2026 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 124,777 |
| Apr 17, 2026 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 45,731 |
| Apr 16, 2026 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 132,983 |
| Apr 15, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 61,765 |
| Apr 14, 2026 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 36,192 |
| Apr 13, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.13% | 66,336 |
| Apr 10, 2026 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 143,851 |
| Apr 9, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 88,584 |
| Apr 8, 2026 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | - | 171,012 |
| Apr 7, 2026 | 9,200.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 106,065 |
| Apr 6, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 93,716 |
| Apr 3, 2026 | 9,200.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 177,035 |
| Apr 2, 2026 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 107,168 |
| Apr 1, 2026 | 9,100.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2.20% | 180,013 |
| Mar 31, 2026 | 9,800.00 | 9,900.00 | 9,100.00 | 9,100.00 | 9,100.00 | -7.14% | 318,501 |
| Mar 30, 2026 | 9,200.00 | 10,000.00 | 9,200.00 | 9,800.00 | 9,800.00 | 6.52% | 304,527 |
| Mar 27, 2026 | 8,500.00 | 9,200.00 | 8,500.00 | 9,200.00 | 9,200.00 | 9.52% | 500,139 |
| Mar 26, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 15,048 |
| Mar 25, 2026 | 8,200.00 | 8,700.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1.19% | 2,876,178 |
| Mar 24, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 94,303 |
| Mar 23, 2026 | 8,200.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | - | 211,896 |
| Mar 20, 2026 | 8,200.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 210,034 |
| Mar 19, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | -2.38% | 101,516 |
| Mar 18, 2026 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 1,358,876 |
| Mar 17, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 104,744 |
| Mar 16, 2026 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 78,797 |
| Mar 13, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 4,132,704 |
| Mar 12, 2026 | 8,200.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 4.94% | 299,230 |
| Mar 11, 2026 | 7,900.00 | 8,300.00 | 7,800.00 | 8,100.00 | 8,100.00 | 2.53% | 165,459 |