SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,596.58 | 90,790 |
| 2023-03-10 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 6,431.67 | 42,752 |
| 2023-03-09 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 6,596.58 | 67,041 |
| 2023-03-08 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,596.58 | 53,990 |
| 2023-03-07 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,514.12 | 101,119 |
| 2023-03-06 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 6,431.67 | 41,525 |
| 2023-03-03 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 6,349.21 | 10,904 |
| 2023-03-02 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 6,431.67 | 93,140 |
| 2023-03-01 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 6,431.67 | 46,337 |
| 2023-02-28 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 6,349.21 | 106,436 |
| 2023-02-27 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 6,184.29 | 31,968 |
| 2023-02-24 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 6,266.75 | 44,493 |
| 2023-02-23 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 6,349.21 | 46,222 |
| 2023-02-22 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 6,431.67 | 83,880 |
| 2023-02-21 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,596.58 | 53,459 |
| 2023-02-20 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,514.12 | 69,076 |
| 2023-02-17 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 6,349.21 | 57,783 |
| 2023-02-16 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 6,431.67 | 38,022 |
| 2023-02-15 | 7,300.00 | 7,700.00 | 7,100.00 | 7,700.00 | 6,349.21 | 62,833 |
| 2023-02-14 | 7,500.00 | 7,700.00 | 7,400.00 | 7,500.00 | 6,184.29 | 19,158 |
| 2023-02-13 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 6,184.29 | 156,068 |
| 2023-02-10 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 6,349.21 | 12,524 |
| 2023-02-09 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 6,431.67 | 76,888 |
| 2023-02-08 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 6,349.21 | 45,489 |
| 2023-02-07 | 7,900.00 | 8,000.00 | 7,700.00 | 7,800.00 | 6,431.67 | 61,620 |
| 2023-02-06 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,596.58 | 28,443 |
| 2023-02-03 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 6,514.12 | 80,881 |
| 2023-02-02 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 6,349.21 | 50,333 |
| 2023-02-01 | 8,100.00 | 8,900.00 | 7,900.00 | 7,900.00 | 6,514.12 | 136,308 |
| 2023-01-31 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,008.87 | 81,023 |
| 2023-01-30 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,091.32 | 78,168 |
| 2023-01-27 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,008.87 | 171,044 |
| 2023-01-19 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 6,843.95 | 64,353 |
| 2023-01-18 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 6,761.49 | 27,452 |
| 2023-01-17 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 6,679.04 | 68,285 |
| 2023-01-16 | 7,900.00 | 8,200.00 | 7,900.00 | 7,900.00 | 6,514.12 | 83,056 |
| 2023-01-13 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 6,679.04 | 86,195 |
| 2023-01-12 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 6,596.58 | 155,244 |
| 2023-01-11 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 6,514.12 | 145,976 |
| 2023-01-10 | 7,700.00 | 7,900.00 | 7,500.00 | 7,900.00 | 6,514.12 | 101,981 |
| 2023-01-09 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,431.67 | 54,598 |
| 2023-01-06 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 6,349.21 | 146,379 |
| 2023-01-05 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 6,431.67 | 149,143 |
| 2023-01-04 | 7,500.00 | 7,800.00 | 7,500.00 | 7,600.00 | 6,266.75 | 189,959 |
| 2023-01-03 | 7,100.00 | 7,500.00 | 7,100.00 | 7,500.00 | 6,184.29 | 118,999 |
| 2022-12-30 | 7,500.00 | 7,500.00 | 7,000.00 | 7,100.00 | 5,854.46 | 136,324 |
| 2022-12-29 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,101.84 | 71,598 |
| 2022-12-28 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 6,184.29 | 59,312 |
| 2022-12-27 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,101.84 | 156,733 |
| 2022-12-26 | 7,500.00 | 7,600.00 | 7,200.00 | 7,200.00 | 5,936.92 | 97,883 |
| 2022-12-23 | 7,200.00 | 7,700.00 | 7,200.00 | 7,500.00 | 6,184.29 | 208,753 |
| 2022-12-22 | 7,700.00 | 7,800.00 | 7,400.00 | 7,500.00 | 6,184.29 | 174,608 |
| 2022-12-21 | 8,000.00 | 8,000.00 | 7,300.00 | 7,700.00 | 6,349.21 | 207,360 |
| 2022-12-20 | 8,100.00 | 8,200.00 | 7,700.00 | 7,900.00 | 6,514.12 | 322,494 |
| 2022-12-19 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 6,761.49 | 255,306 |
| 2022-12-16 | 7,900.00 | 8,300.00 | 7,800.00 | 8,000.00 | 6,596.58 | 496,537 |
| 2022-12-15 | 8,000.00 | 8,300.00 | 7,900.00 | 8,000.00 | 6,596.58 | 240,861 |
| 2022-12-14 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 6,596.58 | 101,615 |
| 2022-12-13 | 7,600.00 | 8,000.00 | 7,500.00 | 8,000.00 | 6,596.58 | 323,708 |
| 2022-12-12 | 8,500.00 | 8,600.00 | 7,700.00 | 7,700.00 | 6,349.21 | 737,086 |
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.