SCI E&C JSC (HNX:SCI)
Vietnam · Delayed Price · Currency is VND 10,500
-100 (-0.94%)
At close: Aug 12, 2026
SCI E&C JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |