SCI E&C JSC (HNX:SCI)
Vietnam · Delayed Price · Currency is VND 11,400
+1,000 (9.62%)
At close: Sep 12, 2025
SCI E&C JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10,500.00 | 11,400.00 | 10,500.00 | 11,400.00 | 11,400.00 | 9.62% | 805,229 |
| Sep 11, 2025 | 9,800.00 | 10,400.00 | 9,200.00 | 10,400.00 | 10,400.00 | 9.47% | 574,600 |
| Sep 10, 2025 | 9,000.00 | 9,800.00 | 8,900.00 | 9,500.00 | 9,500.00 | 5.56% | 315,826 |
| Sep 9, 2025 | 8,700.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 3.45% | 24,300 |
| Sep 8, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 32,410 |
| Sep 5, 2025 | 9,300.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 61,381 |
| Sep 4, 2025 | 8,800.00 | 9,500.00 | 8,600.00 | 9,300.00 | 9,300.00 | 6.90% | 104,960 |
| Sep 3, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 37,521 |
| Aug 29, 2025 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 21,510 |
| Aug 28, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 30,165 |
| Aug 27, 2025 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | - | 8,970 |
| Aug 26, 2025 | 8,700.00 | 8,800.00 | 8,200.00 | 8,700.00 | 8,700.00 | - | 10,360 |
| Aug 25, 2025 | 8,600.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1.16% | 27,716 |
| Aug 22, 2025 | 8,800.00 | 8,800.00 | 8,200.00 | 8,600.00 | 8,600.00 | -4.44% | 25,953 |
| Aug 21, 2025 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 83,100 |
| Aug 20, 2025 | 9,100.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | -2.17% | 76,153 |
| Aug 19, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.10% | 76,800 |
| Aug 18, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 43,605 |
| Aug 15, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 45,891 |
| Aug 14, 2025 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 59,035 |
| Aug 13, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 72,319 |
| Aug 12, 2025 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 150,330 |
| Aug 11, 2025 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 48,860 |
| Aug 8, 2025 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 25,790 |
| Aug 7, 2025 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 37,302 |
| Aug 6, 2025 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.10% | 19,206 |
| Aug 5, 2025 | 9,500.00 | 9,600.00 | 8,800.00 | 9,100.00 | 9,100.00 | -3.19% | 128,642 |
| Aug 4, 2025 | 9,400.00 | 9,600.00 | 9,000.00 | 9,400.00 | 9,400.00 | -2.08% | 96,380 |
| Aug 1, 2025 | 10,000.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,600.00 | -4.00% | 57,248 |
| Jul 31, 2025 | 9,800.00 | 10,400.00 | 9,600.00 | 10,000.00 | 10,000.00 | 4.17% | 170,398 |
| Jul 30, 2025 | 8,900.00 | 9,700.00 | 8,800.00 | 9,600.00 | 9,600.00 | 7.87% | 328,525 |
| Jul 29, 2025 | 9,400.00 | 9,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 268,497 |
| Jul 28, 2025 | 8,300.00 | 9,100.00 | 8,300.00 | 9,100.00 | 9,100.00 | 9.64% | 149,880 |
| Jul 25, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 3.75% | 237,712 |
| Jul 24, 2025 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 56,555 |
| Jul 23, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 86,563 |
| Jul 22, 2025 | 7,700.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1.28% | 75,805 |
| Jul 21, 2025 | 8,100.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 41,735 |
| Jul 18, 2025 | 8,300.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 71,083 |
| Jul 17, 2025 | 7,800.00 | 8,300.00 | 7,800.00 | 8,100.00 | 8,100.00 | 3.85% | 153,406 |
| Jul 16, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 2.63% | 81,873 |
| Jul 15, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 72,101 |
| Jul 14, 2025 | 7,300.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 1.33% | 56,340 |
| Jul 11, 2025 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 32,946 |
| Jul 10, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 82,120 |
| Jul 9, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 9,921 |
| Jul 8, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2.74% | 23,237 |
| Jul 7, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 6,500 |
| Jul 4, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 679 |
| Jul 3, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 60,000 |