Skip to main content
SCI E&C JSC (HNX:SCI)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,400.00
-100.00 (-1.05%)
At close: Dec 5, 2025

SCI E&C JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259,600.009,600.009,400.009,400.009,400.00-1.05%3,200
Dec 4, 20259,500.009,600.009,400.009,500.009,500.00-1.04%16,230
Dec 3, 20259,300.009,600.009,300.009,600.009,600.002.13%70,161
Dec 2, 20259,400.009,400.009,300.009,400.009,400.00-700
Dec 1, 20259,500.009,500.009,200.009,400.009,400.001.08%8,100
Nov 28, 20259,500.009,600.009,300.009,300.009,300.00-3.13%21,600
Nov 27, 20259,600.009,700.009,500.009,600.009,600.00-2.04%8,640
Nov 26, 20259,500.009,800.009,500.009,800.009,800.003.16%17,500
Nov 25, 20259,500.009,500.009,400.009,500.009,500.00-7,919
Nov 24, 20259,300.009,500.009,300.009,500.009,500.001.06%102,801
Nov 21, 20259,400.009,400.009,400.009,400.009,400.00-7,200
Nov 20, 20259,400.009,500.009,400.009,400.009,400.00-3,300
Nov 19, 20259,400.009,400.009,400.009,400.009,400.00-1.05%6,700
Nov 18, 20259,400.009,500.009,400.009,500.009,500.001.06%17,201
Nov 17, 20259,400.009,400.009,300.009,400.009,400.00-18,113
Nov 14, 20259,300.009,500.009,200.009,400.009,400.00-21,411
Nov 13, 20259,500.009,600.009,300.009,400.009,400.00-27,301
Nov 12, 20259,500.009,600.009,200.009,400.009,400.00-1.05%16,700
Nov 11, 20259,600.009,600.009,200.009,500.009,500.00-14,600
Nov 10, 20259,500.009,800.009,200.009,500.009,500.00-2.06%44,301
Nov 7, 20259,900.009,900.009,500.009,700.009,700.00-2.02%21,300
Nov 6, 202510,000.0010,000.009,900.009,900.009,900.00-1.00%16,851
Nov 5, 202510,000.0010,000.009,900.0010,000.0010,000.00-44,700
Nov 4, 202510,200.0010,300.009,800.0010,000.0010,000.00-2.91%101,450
Nov 3, 202510,200.0010,400.0010,000.0010,300.0010,300.00-34,200
Oct 31, 202510,000.0010,500.0010,000.0010,300.0010,300.001.98%47,460
Oct 30, 20259,800.0010,100.009,800.0010,100.0010,100.001.00%19,103
Oct 29, 202510,000.0010,100.009,900.0010,000.0010,000.00-48,000
Oct 28, 20259,800.0010,200.009,600.0010,000.0010,000.002.04%59,666
Oct 27, 20259,800.009,800.009,600.009,800.009,800.00-12,410
Oct 24, 20259,400.009,800.009,300.009,800.009,800.00-10,700
Oct 23, 20259,800.009,800.009,500.009,800.009,800.00-21,300
Oct 22, 20259,500.009,800.009,200.009,800.009,800.001.03%32,510
Oct 21, 20259,600.009,700.009,200.009,700.009,700.00-1.02%33,330
Oct 20, 20259,800.0010,100.009,000.009,800.009,800.00-1.01%66,301
Oct 17, 202510,000.0010,100.009,700.009,900.009,900.00-1.00%25,800
Oct 16, 20259,900.0010,100.009,700.0010,000.0010,000.001.01%232,700
Oct 15, 20259,600.0010,000.009,600.009,900.009,900.002.06%83,600
Oct 14, 20259,600.009,700.009,400.009,700.009,700.001.04%30,100
Oct 13, 20259,400.009,600.009,000.009,600.009,600.001.05%120,762
Oct 10, 20259,600.009,700.009,300.009,500.009,500.001.06%57,028
Oct 9, 20259,600.009,800.009,000.009,400.009,400.00-4.08%97,180
Oct 8, 20259,900.0010,000.009,600.009,800.009,800.001.03%36,934
Oct 7, 20259,700.009,800.009,600.009,700.009,700.00-42,221
Oct 6, 20259,600.009,800.009,600.009,700.009,700.001.04%40,642
Oct 3, 20259,500.009,600.009,200.009,600.009,600.00-30,631
Oct 2, 20259,700.009,800.009,500.009,600.009,600.00-1.03%30,626
Oct 1, 202510,100.0010,100.009,000.009,700.009,700.00-35,350
Sep 30, 20259,800.009,900.008,800.009,700.009,700.00-46,901
Sep 29, 202510,100.0010,100.009,700.009,700.009,700.00-2.02%10,800
Sep 26, 20259,900.0010,200.009,800.009,900.009,900.00-2.94%42,598
Sep 25, 202510,200.0010,400.0010,200.0010,200.0010,200.00-56,808
Sep 24, 202510,200.0010,300.009,800.0010,200.0010,200.00-52,237
Sep 23, 20259,900.0010,200.008,900.0010,200.0010,200.004.08%92,662
Sep 22, 202510,100.0010,200.009,800.009,800.009,800.00-2.97%200,889
Sep 19, 202510,500.0010,600.0010,100.0010,100.0010,100.00-3.81%223,839
Sep 18, 202510,200.0010,800.0010,200.0010,500.0010,500.00-117,580
Sep 17, 202510,300.0010,700.0010,100.0010,500.0010,500.00-162,701
Sep 16, 202511,300.0011,300.0010,400.0010,500.0010,500.00-4.55%203,432
Sep 15, 202511,400.0011,900.0010,900.0011,000.0011,000.00-3.51%214,300
Sep 12, 202510,500.0011,400.0010,500.0011,400.0011,400.009.62%805,229
Sep 11, 20259,800.0010,400.009,200.0010,400.0010,400.009.47%574,600
Sep 10, 20259,000.009,800.008,900.009,500.009,500.005.56%315,826
Sep 9, 20258,700.009,000.008,500.009,000.009,000.003.45%24,300
Sep 8, 20259,000.009,000.008,700.008,700.008,700.00-3.33%32,410
Sep 5, 20259,300.009,500.009,000.009,000.009,000.00-3.23%61,381
Sep 4, 20258,800.009,500.008,600.009,300.009,300.006.90%104,960
Sep 3, 20258,700.008,700.008,500.008,700.008,700.00-1.14%37,521
Aug 29, 20258,600.008,800.008,500.008,800.008,800.001.15%21,510
Aug 28, 20258,700.008,700.008,500.008,700.008,700.00-30,165
Aug 27, 20258,700.008,800.008,500.008,700.008,700.00-8,970
Aug 26, 20258,700.008,800.008,200.008,700.008,700.00-10,360
Aug 25, 20258,600.008,800.008,400.008,700.008,700.001.16%27,716
Aug 22, 20258,800.008,800.008,200.008,600.008,600.00-4.44%25,953
Aug 21, 20259,100.009,100.008,700.009,000.009,000.00-83,100
Aug 20, 20259,100.009,200.008,800.009,000.009,000.00-2.17%76,153
Aug 19, 20259,200.009,200.009,000.009,200.009,200.001.10%76,800
Aug 18, 20259,300.009,300.009,000.009,100.009,100.00-1.09%43,605
Aug 15, 20259,300.009,400.009,000.009,200.009,200.00-45,891
Aug 14, 20259,300.009,400.009,200.009,200.009,200.00-1.08%59,035
Aug 13, 20259,600.009,600.009,300.009,300.009,300.00-1.06%72,319
Aug 12, 20259,400.009,600.009,300.009,400.009,400.001.08%150,330
Aug 11, 20259,400.009,400.009,100.009,300.009,300.001.09%48,860
Aug 8, 20259,200.009,300.009,100.009,200.009,200.001.10%25,790
Aug 7, 20259,200.009,300.009,000.009,100.009,100.00-1.09%37,302
Aug 6, 20259,400.009,400.009,000.009,200.009,200.001.10%19,206
Aug 5, 20259,500.009,600.008,800.009,100.009,100.00-3.19%128,642
Aug 4, 20259,400.009,600.009,000.009,400.009,400.00-2.08%96,380
Aug 1, 202510,000.0010,000.009,400.009,600.009,600.00-4.00%57,248
Jul 31, 20259,800.0010,400.009,600.0010,000.0010,000.004.17%170,398
Jul 30, 20258,900.009,700.008,800.009,600.009,600.007.87%328,525
Jul 29, 20259,400.009,900.008,900.008,900.008,900.00-2.20%268,497
Jul 28, 20258,300.009,100.008,300.009,100.009,100.009.64%149,880
Jul 25, 20258,000.008,400.008,000.008,300.008,300.003.75%237,712
Jul 24, 20258,200.008,200.007,900.008,000.008,000.00-56,555
Jul 23, 20258,000.008,200.008,000.008,000.008,000.001.27%86,563
Jul 22, 20257,700.008,000.007,600.007,900.007,900.001.28%75,805
Jul 21, 20258,100.008,100.007,700.007,800.007,800.00-2.50%41,735
Jul 18, 20258,300.008,300.007,800.008,000.008,000.00-1.23%71,083
Jul 17, 20257,800.008,300.007,800.008,100.008,100.003.85%153,406