SCI E&C JSC (HNX:SCI)
Vietnam · Delayed Price · Currency is VND 8,600.00
+100.00 (1.18%)
At close: Sep 23, 2026
SCI E&C JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 133,151 |
| Sep 22, 2026 | 8,600.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 3,200 |
| Sep 21, 2026 | 8,600.00 | 9,000.00 | 8,500.00 | 8,900.00 | 8,900.00 | -1.11% | 96,210 |
| Sep 18, 2026 | 9,000.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | 2.27% | 37,202 |
| Sep 17, 2026 | 9,000.00 | 9,000.00 | 8,100.00 | 8,800.00 | 8,800.00 | -2.22% | 219,200 |
| Sep 16, 2026 | 9,700.00 | 9,700.00 | 9,000.00 | 9,000.00 | 9,000.00 | -10.00% | 105,970 |
| Sep 15, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 2,150 |
| Sep 14, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 501 |
| Sep 11, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 302 |
| Sep 10, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 58,700 |
| Sep 9, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.90% | 4,300 |
| Sep 8, 2026 | 10,000.00 | 10,500.00 | 9,800.00 | 10,500.00 | 10,500.00 | - | 5,767 |
| Sep 3, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 24,241 |
| Aug 28, 2026 | 9,900.00 | 10,300.00 | 9,300.00 | 10,300.00 | 10,300.00 | - | 1,500 |
| Aug 27, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1.98% | 404 |
| Aug 26, 2026 | 9,800.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 1.00% | 5,000 |
| Aug 25, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | -1.96% | 10,700 |
| Aug 24, 2026 | 9,900.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 0.99% | 15,560 |
| Aug 21, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 14,700 |
| Aug 20, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 2,501 |
| Aug 19, 2026 | 10,200.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | -2.88% | 25,800 |
| Aug 18, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 13,701 |
| Aug 17, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 400 |
| Aug 14, 2026 | 10,500.00 | 10,700.00 | 10,000.00 | 10,600.00 | 10,600.00 | -0.93% | 37,402 |
| Aug 13, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.90% | 4,820 |
| Aug 12, 2026 | 10,800.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 56,209 |
| Aug 11, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -2.75% | 23,923 |
| Aug 10, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 2,901 |
| Aug 7, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 269 |
| Aug 5, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 100 |
| Aug 4, 2026 | 10,700.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 2.80% | 7,500 |
| Aug 3, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 17,574 |
| Jul 31, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 33,720 |
| Jul 30, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 407 |
| Jul 29, 2026 | 11,000.00 | 11,300.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 31,534 |
| Jul 28, 2026 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 8,400 |
| Jul 27, 2026 | 10,600.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | 4.76% | 56,406 |
| Jul 24, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 500 |
| Jul 23, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | -0.94% | 4,200 |
| Jul 22, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 600 |
| Jul 21, 2026 | 10,200.00 | 10,700.00 | 10,200.00 | 10,600.00 | 10,600.00 | -0.93% | 5,620 |
| Jul 20, 2026 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | -1.83% | 12,700 |
| Jul 17, 2026 | 10,700.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | - | 7,161 |
| Jul 16, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 10,619 |
| Jul 15, 2026 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 6,002 |
| Jul 14, 2026 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 7,400 |
| Jul 13, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 12,300 |
| Jul 10, 2026 | 11,300.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.90% | 8,671 |
| Jul 9, 2026 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 0.91% | 23,700 |
| Jul 8, 2026 | 11,000.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 0.92% | 2,301 |