SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 7,981.86 | 228,467 |
| 2023-11-24 | 9,200.00 | 9,200.00 | 8,700.00 | 9,000.00 | 8,163.27 | 281,476 |
| 2023-11-23 | 9,400.00 | 9,600.00 | 9,100.00 | 9,100.00 | 8,253.97 | 383,839 |
| 2023-11-22 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,435.38 | 447,822 |
| 2023-11-21 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 8,435.38 | 216,455 |
| 2023-11-20 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 8,344.67 | 469,457 |
| 2023-11-17 | 9,700.00 | 9,800.00 | 9,200.00 | 9,300.00 | 8,435.38 | 416,530 |
| 2023-11-16 | 9,800.00 | 10,100.00 | 9,600.00 | 9,600.00 | 8,707.48 | 476,449 |
| 2023-11-15 | 9,200.00 | 9,700.00 | 9,200.00 | 9,700.00 | 8,798.19 | 1,081,255 |
| 2023-11-14 | 8,900.00 | 9,200.00 | 8,800.00 | 9,000.00 | 8,163.27 | 288,158 |
| 2023-11-13 | 9,000.00 | 9,100.00 | 8,700.00 | 8,800.00 | 7,981.86 | 234,593 |
| 2023-11-10 | 8,800.00 | 9,100.00 | 8,600.00 | 9,000.00 | 8,163.27 | 445,040 |
| 2023-11-09 | 8,900.00 | 9,100.00 | 8,800.00 | 8,800.00 | 7,981.86 | 448,710 |
| 2023-11-08 | 8,300.00 | 8,800.00 | 8,100.00 | 8,800.00 | 7,981.86 | 492,331 |
| 2023-11-07 | 8,500.00 | 8,600.00 | 8,200.00 | 8,200.00 | 7,437.64 | 248,253 |
| 2023-11-06 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,800.45 | 141,272 |
| 2023-11-03 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 7,800.45 | 124,990 |
| 2023-11-02 | 8,400.00 | 8,700.00 | 8,300.00 | 8,600.00 | 7,800.45 | 250,197 |
| 2023-11-01 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,437.64 | 197,458 |
| 2023-10-31 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 7,256.24 | 99,635 |
| 2023-10-30 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,709.75 | 43,511 |
| 2023-10-27 | 8,400.00 | 8,600.00 | 8,200.00 | 8,600.00 | 7,800.45 | 168,505 |
| 2023-10-26 | 9,100.00 | 9,300.00 | 8,200.00 | 8,300.00 | 7,528.35 | 351,616 |
| 2023-10-25 | 8,900.00 | 9,500.00 | 8,800.00 | 9,100.00 | 8,253.97 | 441,949 |
| 2023-10-24 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,072.56 | 104,472 |
| 2023-10-23 | 8,900.00 | 9,000.00 | 8,700.00 | 8,700.00 | 7,891.16 | 76,628 |
| 2023-10-20 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,072.56 | 213,630 |
| 2023-10-19 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 7,891.16 | 123,171 |
| 2023-10-18 | 8,800.00 | 9,500.00 | 8,600.00 | 8,700.00 | 7,891.16 | 366,302 |
| 2023-10-17 | 9,200.00 | 9,200.00 | 8,800.00 | 8,800.00 | 7,981.86 | 210,225 |
| 2023-10-16 | 9,400.00 | 9,500.00 | 9,100.00 | 9,200.00 | 8,344.67 | 151,306 |
| 2023-10-13 | 9,300.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,526.08 | 153,064 |
| 2023-10-12 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,526.08 | 131,926 |
| 2023-10-11 | 9,300.00 | 9,500.00 | 9,200.00 | 9,300.00 | 8,435.38 | 71,069 |
| 2023-10-10 | 9,300.00 | 9,400.00 | 9,100.00 | 9,300.00 | 8,435.38 | 133,072 |
| 2023-10-09 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 153,559 |
| 2023-10-06 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,253.97 | 130,096 |
| 2023-10-05 | 9,300.00 | 9,300.00 | 8,900.00 | 9,000.00 | 8,163.27 | 206,301 |
| 2023-10-04 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 8,344.67 | 447,888 |
| 2023-10-03 | 9,300.00 | 9,800.00 | 9,000.00 | 9,200.00 | 8,344.67 | 330,667 |
| 2023-10-02 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 8,707.48 | 390,337 |
| 2023-09-29 | 9,200.00 | 9,600.00 | 9,100.00 | 9,200.00 | 8,344.67 | 221,137 |
| 2023-09-28 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,344.67 | 179,058 |
| 2023-09-27 | 8,900.00 | 9,200.00 | 8,700.00 | 9,200.00 | 8,344.67 | 308,401 |
| 2023-09-26 | 9,000.00 | 9,200.00 | 8,600.00 | 8,900.00 | 8,072.56 | 423,582 |
| 2023-09-25 | 9,800.00 | 9,900.00 | 9,000.00 | 9,000.00 | 8,163.27 | 406,992 |
| 2023-09-22 | 10,000.00 | 10,000.00 | 9,600.00 | 9,800.00 | 8,888.89 | 465,793 |
| 2023-09-21 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 9,251.70 | 347,988 |
| 2023-09-20 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 9,433.11 | 287,112 |
| 2023-09-19 | 9,800.00 | 10,100.00 | 9,700.00 | 10,100.00 | 9,161.00 | 502,545 |
| 2023-09-18 | 10,100.00 | 10,100.00 | 9,800.00 | 9,800.00 | 8,888.89 | 492,535 |
| 2023-09-15 | 10,300.00 | 10,300.00 | 9,900.00 | 10,100.00 | 9,161.00 | 581,720 |
| 2023-09-14 | 10,500.00 | 10,600.00 | 10,100.00 | 10,300.00 | 9,342.40 | 491,631 |
| 2023-09-13 | 10,800.00 | 10,800.00 | 10,400.00 | 10,600.00 | 9,614.51 | 496,741 |
| 2023-09-12 | 10,500.00 | 10,800.00 | 10,300.00 | 10,800.00 | 9,795.92 | 365,542 |
| 2023-09-11 | 11,300.00 | 11,300.00 | 10,400.00 | 10,400.00 | 9,433.11 | 614,484 |
| 2023-09-08 | 10,800.00 | 11,400.00 | 10,800.00 | 11,100.00 | 10,068.03 | 838,650 |
| 2023-09-07 | 11,000.00 | 11,300.00 | 10,700.00 | 10,900.00 | 9,886.62 | 605,996 |
| 2023-09-06 | 11,300.00 | 11,500.00 | 10,800.00 | 11,000.00 | 9,977.33 | 674,696 |
| 2023-09-05 | 10,200.00 | 11,100.00 | 10,100.00 | 11,100.00 | 10,068.03 | 1,179,496 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.