SCI E&C JSC (HNX:SCI)
Vietnam · Delayed Price · Currency is VND 7,200.00
-100.00 (-1.37%)
At close: Nov 3, 2026
SCI E&C JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 158,102 |
| Nov 2, 2026 | 7,000.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | -1.35% | 1,824 |
| Oct 30, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | -1.33% | 17,801 |
| Oct 29, 2026 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 2,150 |
| Oct 28, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 1,511 |
| Oct 27, 2026 | 7,400.00 | 7,600.00 | 7,000.00 | 7,600.00 | 7,600.00 | -1.30% | 41,400 |
| Oct 26, 2026 | 7,600.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,700.00 | - | 11,310 |
| Oct 23, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | -1.28% | 400 |
| Oct 22, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | - | 4,201 |
| Oct 21, 2026 | 7,500.00 | 7,900.00 | 7,300.00 | 7,800.00 | 7,800.00 | 4.00% | 10,100 |
| Oct 20, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 2,000 |
| Oct 19, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 250 |
| Oct 16, 2026 | 7,700.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | - | 35,700 |
| Oct 15, 2026 | 7,500.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 2.63% | 48,500 |
| Oct 14, 2026 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 21,740 |
| Oct 13, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 40,300 |
| Oct 12, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 28,101 |
| Oct 9, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 1,900 |
| Oct 8, 2026 | 7,400.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 5.41% | 56,110 |
| Oct 7, 2026 | 8,000.00 | 8,000.00 | 7,400.00 | 7,400.00 | 7,400.00 | -5.13% | 11,733 |
| Oct 6, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | -8.24% | 111,921 |
| Oct 5, 2026 | 8,200.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | - | 10,100 |
| Oct 2, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 839 |
| Oct 1, 2026 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 25,010 |
| Sep 30, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 22,700 |
| Sep 29, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | - | 105,420 |
| Sep 28, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 62,730 |
| Sep 25, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2.33% | 85,429 |
| Sep 24, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 10,613 |
| 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 |