SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,700.00 | 7,300.00 | 6,700.00 | 7,200.00 | 6,857.14 | 256,180 |
| 2025-05-12 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,380.95 | 66,486 |
| 2025-05-09 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,380.95 | 45,155 |
| 2025-05-08 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,476.19 | 44,449 |
| 2025-05-07 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,380.95 | 59,023 |
| 2025-05-06 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,476.19 | 59,395 |
| 2025-05-05 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,380.95 | 64,890 |
| 2025-04-29 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,380.95 | 25,143 |
| 2025-04-28 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,380.95 | 31,389 |
| 2025-04-25 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,380.95 | 21,005 |
| 2025-04-24 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,380.95 | 54,166 |
| 2025-04-23 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,380.95 | 92,062 |
| 2025-04-22 | 6,800.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,285.71 | 95,025 |
| 2025-04-21 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,476.19 | 8,192 |
| 2025-04-18 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,571.43 | 125,547 |
| 2025-04-17 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,476.19 | 133,599 |
| 2025-04-16 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,380.95 | 72,346 |
| 2025-04-15 | 6,700.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,000.00 | 216,789 |
| 2025-04-14 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,380.95 | 96,260 |
| 2025-04-11 | 7,000.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,476.19 | 364,691 |
| 2025-04-10 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,095.24 | 71,764 |
| 2025-04-09 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,619.05 | 285,035 |
| 2025-04-08 | 6,700.00 | 6,700.00 | 6,100.00 | 6,100.00 | 5,809.52 | 581,182 |
| 2025-04-04 | 6,300.00 | 6,900.00 | 6,300.00 | 6,700.00 | 6,380.95 | 365,532 |
| 2025-04-03 | 7,500.00 | 7,500.00 | 6,900.00 | 6,900.00 | 6,571.43 | 676,457 |
| 2025-04-02 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,238.10 | 114,950 |
| 2025-04-01 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,142.86 | 90,358 |
| 2025-03-31 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,142.86 | 130,145 |
| 2025-03-28 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,238.10 | 73,815 |
| 2025-03-27 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,142.86 | 127,784 |
| 2025-03-26 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,238.10 | 50,000 |
| 2025-03-25 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,333.33 | 67,074 |
| 2025-03-24 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,333.33 | 166,096 |
| 2025-03-21 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,428.57 | 75,693 |
| 2025-03-20 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,333.33 | 147,385 |
| 2025-03-19 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,333.33 | 138,014 |
| 2025-03-18 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,428.57 | 61,063 |
| 2025-03-17 | 7,800.00 | 8,000.00 | 7,400.00 | 7,800.00 | 7,428.57 | 642,614 |
| 2025-03-14 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,428.57 | 299,457 |
| 2025-03-13 | 8,000.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,523.81 | 360,381 |
| 2025-03-12 | 8,300.00 | 8,300.00 | 7,900.00 | 8,100.00 | 7,714.29 | 212,496 |
| 2025-03-11 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,904.76 | 74,273 |
| 2025-03-10 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,000.00 | 130,327 |
| 2025-03-07 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,000.00 | 93,781 |
| 2025-03-06 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,000.00 | 60,271 |
| 2025-03-05 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 7,904.76 | 214,942 |
| 2025-03-04 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,095.24 | 342,326 |
| 2025-03-03 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,095.24 | 243,933 |
| 2025-02-28 | 8,900.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,380.95 | 185,795 |
| 2025-02-27 | 8,900.00 | 9,200.00 | 8,200.00 | 8,900.00 | 8,476.19 | 301,275 |
| 2025-02-26 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,476.19 | 972,017 |
| 2025-02-25 | 8,000.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,714.29 | 309,453 |
| 2025-02-24 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,619.05 | 67,468 |
| 2025-02-21 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,619.05 | 134,701 |
| 2025-02-20 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,714.29 | 185,541 |
| 2025-02-19 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,809.52 | 203,997 |
| 2025-02-18 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,619.05 | 138,948 |
| 2025-02-17 | 7,800.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,523.81 | 175,988 |
| 2025-02-14 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,333.33 | 100,789 |
| 2025-02-13 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,333.33 | 76,719 |
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.