SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9,600.00 | 9,700.00 | 8,700.00 | 8,900.00 | 8,476.19 | 900,692 |
| 2025-08-04 | 9,600.00 | 9,800.00 | 9,100.00 | 9,600.00 | 9,142.86 | 233,277 |
| 2025-08-01 | 10,300.00 | 10,500.00 | 9,600.00 | 9,600.00 | 9,142.86 | 567,360 |
| 2025-07-31 | 10,200.00 | 10,700.00 | 9,900.00 | 10,300.00 | 9,809.52 | 865,461 |
| 2025-07-30 | 9,000.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,428.57 | 982,849 |
| 2025-07-29 | 9,800.00 | 10,200.00 | 9,000.00 | 9,000.00 | 8,571.43 | 893,274 |
| 2025-07-28 | 8,700.00 | 9,500.00 | 8,700.00 | 9,500.00 | 9,047.62 | 492,530 |
| 2025-07-25 | 8,400.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,285.71 | 461,467 |
| 2025-07-24 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,000.00 | 199,990 |
| 2025-07-23 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,095.24 | 280,300 |
| 2025-07-22 | 8,300.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,000.00 | 1,160,248 |
| 2025-07-21 | 8,500.00 | 8,700.00 | 8,200.00 | 8,300.00 | 7,904.76 | 295,446 |
| 2025-07-18 | 8,400.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,000.00 | 353,410 |
| 2025-07-17 | 7,900.00 | 8,400.00 | 7,900.00 | 8,400.00 | 8,000.00 | 777,840 |
| 2025-07-16 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,523.81 | 290,253 |
| 2025-07-15 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,428.57 | 347,116 |
| 2025-07-14 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,333.33 | 845,452 |
| 2025-07-11 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,333.33 | 151,646 |
| 2025-07-10 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,333.33 | 652,138 |
| 2025-07-09 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,238.10 | 335,934 |
| 2025-07-08 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,333.33 | 541,469 |
| 2025-07-07 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,142.86 | 133,510 |
| 2025-07-04 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,047.62 | 144,375 |
| 2025-07-03 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,142.86 | 274,356 |
| 2025-07-02 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,047.62 | 93,557 |
| 2025-07-01 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,952.38 | 55,986 |
| 2025-06-30 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 6,857.14 | 29,958 |
| 2025-06-27 | 7,200.00 | 7,400.00 | 7,000.00 | 7,300.00 | 6,952.38 | 162,246 |
| 2025-06-26 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 6,952.38 | 26,729 |
| 2025-06-25 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 6,857.14 | 72,146 |
| 2025-06-24 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 6,857.14 | 65,820 |
| 2025-06-23 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,857.14 | 12,915 |
| 2025-06-20 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,761.91 | 78,193 |
| 2025-06-19 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,761.91 | 57,014 |
| 2025-06-18 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,761.91 | 34,926 |
| 2025-06-17 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 6,761.91 | 21,301 |
| 2025-06-16 | 7,100.00 | 7,500.00 | 7,000.00 | 7,200.00 | 6,857.14 | 33,802 |
| 2025-06-13 | 7,200.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,666.67 | 178,460 |
| 2025-06-12 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,047.62 | 26,494 |
| 2025-06-11 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,047.62 | 94,401 |
| 2025-06-10 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,047.62 | 40,762 |
| 2025-06-09 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,047.62 | 63,421 |
| 2025-06-06 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,142.86 | 71,400 |
| 2025-06-05 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,238.10 | 75,015 |
| 2025-06-04 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,238.10 | 64,524 |
| 2025-06-03 | 7,400.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,238.10 | 148,008 |
| 2025-06-02 | 7,200.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,047.62 | 121,149 |
| 2025-05-30 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 6,952.38 | 112,926 |
| 2025-05-29 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,047.62 | 50,089 |
| 2025-05-28 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,047.62 | 64,890 |
| 2025-05-27 | 7,300.00 | 7,400.00 | 7,100.00 | 7,300.00 | 6,952.38 | 62,018 |
| 2025-05-26 | 7,000.00 | 7,300.00 | 6,900.00 | 7,300.00 | 6,952.38 | 203,853 |
| 2025-05-23 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,761.91 | 44,210 |
| 2025-05-22 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 6,666.67 | 124,026 |
| 2025-05-21 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 6,666.67 | 68,996 |
| 2025-05-20 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,761.91 | 135,218 |
| 2025-05-19 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,666.67 | 42,772 |
| 2025-05-16 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,761.91 | 49,332 |
| 2025-05-15 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,761.91 | 123,523 |
| 2025-05-14 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 6,761.91 | 25,089 |
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.