SCI E&C JSC (HNX:SCI)
Vietnam · Delayed Price · Currency is VND 12,400
-100 (-0.80%)
At close: May 18, 2026
SCI E&C JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 112,001 |
| May 7, 2026 | 11,100.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 2.73% | 92,843 |
| May 6, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2.80% | 53,600 |
| May 5, 2026 | 10,000.00 | 11,200.00 | 10,000.00 | 10,700.00 | 10,700.00 | 4.90% | 204,986 |
| May 4, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 33,749 |
| Apr 29, 2026 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 2.02% | 78,200 |
| Apr 28, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 1,300 |
| Apr 24, 2026 | 10,100.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | -1.98% | 74,666 |
| Apr 23, 2026 | 9,800.00 | 10,200.00 | 9,700.00 | 10,100.00 | 10,100.00 | 2.02% | 1,979 |
| Apr 22, 2026 | 9,700.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 89,580 |
| Apr 21, 2026 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 2,147 |
| Apr 20, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 8,548 |
| Apr 17, 2026 | 9,800.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | -2.00% | 28,200 |
| Apr 16, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 2.04% | 20,210 |
| Apr 15, 2026 | 10,300.00 | 10,300.00 | 9,700.00 | 9,800.00 | 9,800.00 | -3.92% | 20,970 |
| Apr 14, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 4,711 |
| Apr 13, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 10,701 |
| Apr 10, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 40,600 |
| Apr 9, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 18,400 |
| Apr 8, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 28,400 |
| Apr 7, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 168,000 |
| Apr 6, 2026 | 10,000.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.96% | 143,800 |
| Apr 3, 2026 | 10,300.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1.96% | 390,176 |
| Apr 2, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 229,600 |
| Apr 1, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 89,376 |
| Mar 31, 2026 | 10,200.00 | 11,000.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 119,355 |
| Mar 30, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 9.78% | 184,593 |
| Mar 27, 2026 | 8,600.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | 9.52% | 129,904 |
| Mar 26, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | -3.45% | 1,101 |
| Mar 25, 2026 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1.16% | 14,100 |
| Mar 24, 2026 | 8,400.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.38% | 1,400 |
| Mar 23, 2026 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | - | 8,200 |
| Mar 20, 2026 | 8,100.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | 3.70% | 58,002 |
| Mar 19, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 21,000 |
| Mar 18, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 29,535 |
| Mar 17, 2026 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 37,414 |
| Mar 16, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 30,028 |
| Mar 13, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 31,102 |
| Mar 12, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 30,609 |
| Mar 11, 2026 | 7,700.00 | 8,200.00 | 7,000.00 | 8,000.00 | 8,000.00 | 3.90% | 453,095 |
| Mar 10, 2026 | 8,500.00 | 8,600.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 357,861 |
| Mar 9, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -9.57% | 62,776 |
| Mar 6, 2026 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 1.08% | 210,861 |
| Mar 5, 2026 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | - | 2,500 |
| Mar 4, 2026 | 9,100.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | - | 7,549 |