SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 114,443 |
| 2025-10-29 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 126,162 |
| 2025-10-28 | 9,400.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 89,396 |
| 2025-10-27 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 47,421 |
| 2025-10-24 | 9,100.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 154,113 |
| 2025-10-23 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 55,909 |
| 2025-10-22 | 9,300.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | 159,101 |
| 2025-10-21 | 9,000.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 291,182 |
| 2025-10-20 | 9,400.00 | 9,500.00 | 8,900.00 | 9,000.00 | 9,000.00 | 392,032 |
| 2025-10-17 | 9,600.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 163,393 |
| 2025-10-16 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 76,445 |
| 2025-10-15 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 137,818 |
| 2025-10-14 | 9,600.00 | 9,800.00 | 9,200.00 | 9,600.00 | 9,600.00 | 322,467 |
| 2025-10-13 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 168,324 |
| 2025-10-10 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 102,978 |
| 2025-10-09 | 9,500.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 102,615 |
| 2025-10-08 | 9,700.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 41,648 |
| 2025-10-07 | 9,600.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 92,780 |
| 2025-10-06 | 9,300.00 | 9,700.00 | 9,200.00 | 9,600.00 | 9,600.00 | 132,417 |
| 2025-10-03 | 9,500.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 233,599 |
| 2025-10-02 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 170,504 |
| 2025-10-01 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 156,870 |
| 2025-09-30 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 283,294 |
| 2025-09-29 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 243,820 |
| 2025-09-26 | 9,900.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | 439,934 |
| 2025-09-25 | 9,900.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 219,981 |
| 2025-09-24 | 9,900.00 | 10,100.00 | 9,600.00 | 9,700.00 | 9,700.00 | 421,751 |
| 2025-09-23 | 9,800.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 368,600 |
| 2025-09-22 | 10,000.00 | 10,200.00 | 9,500.00 | 9,900.00 | 9,900.00 | 736,085 |
| 2025-09-19 | 10,600.00 | 10,600.00 | 9,800.00 | 9,800.00 | 9,800.00 | 808,486 |
| 2025-09-18 | 10,600.00 | 11,100.00 | 10,200.00 | 10,400.00 | 10,400.00 | 629,686 |
| 2025-09-17 | 10,800.00 | 11,400.00 | 10,200.00 | 10,600.00 | 10,600.00 | 831,584 |
| 2025-09-16 | 11,600.00 | 12,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,088,957 |
| 2025-09-15 | 12,000.00 | 12,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 571,200 |
| 2025-09-12 | 11,600.00 | 12,200.00 | 11,000.00 | 12,000.00 | 12,000.00 | 2,501,273 |
| 2025-09-11 | 10,100.00 | 11,100.00 | 9,700.00 | 11,100.00 | 11,100.00 | 1,108,000 |
| 2025-09-10 | 9,200.00 | 10,100.00 | 9,200.00 | 10,100.00 | 10,100.00 | 1,710,138 |
| 2025-09-09 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 185,000 |
| 2025-09-08 | 9,700.00 | 9,800.00 | 9,000.00 | 9,100.00 | 9,100.00 | 390,380 |
| 2025-09-05 | 10,000.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,700.00 | 272,784 |
| 2025-09-04 | 9,000.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 748,493 |
| 2025-09-03 | 8,900.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 126,935 |
| 2025-08-29 | 8,800.00 | 9,200.00 | 8,700.00 | 8,900.00 | 8,900.00 | 156,200 |
| 2025-08-28 | 8,800.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 132,071 |
| 2025-08-27 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 241,391 |
| 2025-08-26 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 110,513 |
| 2025-08-25 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 130,088 |
| 2025-08-22 | 9,100.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | 341,733 |
| 2025-08-21 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 280,204 |
| 2025-08-20 | 9,100.00 | 9,300.00 | 8,700.00 | 9,100.00 | 9,100.00 | 315,907 |
| 2025-08-19 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 292,112 |
| 2025-08-18 | 8,500.00 | 9,500.00 | 8,500.00 | 9,300.00 | 8,857.14 | 295,112 |
| 2025-08-15 | 9,700.00 | 9,700.00 | 9,300.00 | 9,400.00 | 8,952.38 | 315,233 |
| 2025-08-14 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 8,952.38 | 207,202 |
| 2025-08-13 | 9,600.00 | 9,700.00 | 9,100.00 | 9,300.00 | 8,857.14 | 393,564 |
| 2025-08-12 | 9,400.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,142.86 | 335,346 |
| 2025-08-11 | 9,300.00 | 9,600.00 | 9,300.00 | 9,400.00 | 8,952.38 | 398,813 |
| 2025-08-08 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 8,857.14 | 324,226 |
| 2025-08-07 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,761.91 | 221,633 |
| 2025-08-06 | 9,100.00 | 9,300.00 | 8,900.00 | 9,200.00 | 8,761.91 | 314,123 |
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.