SCI E&C JSC (HNX:SCI)
Vietnam · Delayed Price · Currency is VND 10,700
-200 (-1.83%)
At close: Jul 20, 2026
SCI E&C JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 400 |
| Jul 6, 2026 | 11,200.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | 0.92% | 23,122 |
| Jul 3, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.80% | 17,136 |
| Jul 2, 2026 | 11,200.00 | 11,300.00 | 10,600.00 | 11,100.00 | 11,100.00 | -1.77% | 27,302 |
| Jul 1, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 13,703 |
| Jun 30, 2026 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 10,300 |
| Jun 29, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 5,601 |
| Jun 26, 2026 | 11,700.00 | 11,900.00 | 11,000.00 | 11,600.00 | 11,600.00 | -0.85% | 39,805 |
| Jun 25, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 2,201 |
| Jun 24, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 8,800 |
| Jun 23, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.85% | 11,502 |
| Jun 22, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 14,001 |
| Jun 19, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 13,200 |
| Jun 18, 2026 | 11,700.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,600.00 | - | 11,901 |
| Jun 17, 2026 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | -1.69% | 27,504 |
| Jun 16, 2026 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 9,905 |
| Jun 15, 2026 | 11,900.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 6,720 |
| Jun 12, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 12,101 |
| Jun 11, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 22,434 |
| Jun 10, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 13,700 |
| Jun 9, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 17,706 |
| Jun 8, 2026 | 11,700.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 0.85% | 15,500 |
| Jun 5, 2026 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 17,000 |
| Jun 4, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 12,300 |
| Jun 3, 2026 | 11,800.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 14,401 |
| Jun 2, 2026 | 11,900.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 21,603 |
| Jun 1, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 18,600 |
| May 29, 2026 | 12,200.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 15,040 |
| May 28, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 18,300 |
| May 27, 2026 | 12,300.00 | 12,300.00 | 11,600.00 | 12,000.00 | 12,000.00 | -2.44% | 10,500 |
| May 26, 2026 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 2.50% | 49,024 |
| May 25, 2026 | 12,100.00 | 12,100.00 | 11,600.00 | 12,000.00 | 12,000.00 | - | 21,201 |
| May 22, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.83% | 12,100 |
| May 21, 2026 | 11,800.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | 3.42% | 16,371 |
| May 20, 2026 | 12,000.00 | 12,200.00 | 11,400.00 | 11,700.00 | 11,700.00 | -4.88% | 95,201 |
| May 19, 2026 | 12,400.00 | 12,600.00 | 12,000.00 | 12,300.00 | 12,300.00 | -0.81% | 57,500 |
| May 18, 2026 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.80% | 31,600 |
| May 15, 2026 | 12,600.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 68,220 |
| May 14, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 42,002 |
| May 13, 2026 | 12,500.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1.63% | 103,021 |
| May 12, 2026 | 12,500.00 | 13,100.00 | 12,100.00 | 12,300.00 | 12,300.00 | -0.81% | 92,157 |
| May 11, 2026 | 11,300.00 | 12,400.00 | 11,300.00 | 12,400.00 | 12,400.00 | 9.73% | 304,888 |