SCI E&C JSC (HNX:SCI)
Vietnam · Delayed Price · Currency is VND 9,600.00
+200.00 (2.13%)
At close: Dec 3, 2025
SCI E&C JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 2.13% | 70,161 |
| Dec 2, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 700 |
| Dec 1, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 8,100 |
| Nov 28, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 21,600 |
| Nov 27, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | -2.04% | 8,640 |
| Nov 26, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 17,500 |
| Nov 25, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 7,919 |
| Nov 24, 2025 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 102,801 |
| Nov 21, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 7,200 |
| Nov 20, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 3,300 |
| Nov 19, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 6,700 |
| Nov 18, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 17,201 |
| Nov 17, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 18,113 |
| Nov 14, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 21,411 |
| Nov 13, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 27,301 |
| Nov 12, 2025 | 9,500.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | -1.05% | 16,700 |
| Nov 11, 2025 | 9,600.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | - | 14,600 |
| Nov 10, 2025 | 9,500.00 | 9,800.00 | 9,200.00 | 9,500.00 | 9,500.00 | -2.06% | 44,301 |
| Nov 7, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | -2.02% | 21,300 |
| Nov 6, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 16,851 |
| Nov 5, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 44,700 |
| Nov 4, 2025 | 10,200.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | -2.91% | 101,450 |
| Nov 3, 2025 | 10,200.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 34,200 |
| Oct 31, 2025 | 10,000.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1.98% | 47,460 |
| Oct 30, 2025 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 1.00% | 19,103 |
| Oct 29, 2025 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 48,000 |
| Oct 28, 2025 | 9,800.00 | 10,200.00 | 9,600.00 | 10,000.00 | 10,000.00 | 2.04% | 59,666 |
| Oct 27, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 12,410 |
| Oct 24, 2025 | 9,400.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | - | 10,700 |
| Oct 23, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | - | 21,300 |
| Oct 22, 2025 | 9,500.00 | 9,800.00 | 9,200.00 | 9,800.00 | 9,800.00 | 1.03% | 32,510 |
| Oct 21, 2025 | 9,600.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | -1.02% | 33,330 |
| Oct 20, 2025 | 9,800.00 | 10,100.00 | 9,000.00 | 9,800.00 | 9,800.00 | -1.01% | 66,301 |
| Oct 17, 2025 | 10,000.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.00% | 25,800 |
| Oct 16, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 1.01% | 232,700 |
| Oct 15, 2025 | 9,600.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2.06% | 83,600 |
| Oct 14, 2025 | 9,600.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 1.04% | 30,100 |
| Oct 13, 2025 | 9,400.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 1.05% | 120,762 |
| Oct 10, 2025 | 9,600.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 57,028 |
| Oct 9, 2025 | 9,600.00 | 9,800.00 | 9,000.00 | 9,400.00 | 9,400.00 | -4.08% | 97,180 |
| Oct 8, 2025 | 9,900.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.03% | 36,934 |
| Oct 7, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 42,221 |
| Oct 6, 2025 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 40,642 |
| Oct 3, 2025 | 9,500.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | - | 30,631 |
| Oct 2, 2025 | 9,700.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.03% | 30,626 |
| Oct 1, 2025 | 10,100.00 | 10,100.00 | 9,000.00 | 9,700.00 | 9,700.00 | - | 35,350 |
| Sep 30, 2025 | 9,800.00 | 9,900.00 | 8,800.00 | 9,700.00 | 9,700.00 | - | 46,901 |
| Sep 29, 2025 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 10,800 |
| Sep 26, 2025 | 9,900.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | -2.94% | 42,598 |
| Sep 25, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 56,808 |