SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 20,000.02 | 20,100.02 | 19,000.02 | 19,400.02 | 15,509.86 | 792,630 |
| 2022-03-25 | 19,900.02 | 20,200.02 | 19,900.02 | 20,000.02 | 15,989.55 | 756,374 |
| 2022-03-24 | 20,300.02 | 20,300.02 | 19,600.02 | 19,900.02 | 15,909.60 | 769,279 |
| 2022-03-23 | 20,500.02 | 20,600.02 | 20,100.02 | 20,300.02 | 16,229.39 | 2,314,498 |
| 2022-03-22 | 20,000.02 | 20,800.02 | 20,000.02 | 20,500.02 | 16,389.29 | 1,286,784 |
| 2022-03-21 | 19,700.02 | 20,200.02 | 19,700.02 | 20,000.02 | 15,989.55 | 656,967 |
| 2022-03-18 | 19,600.02 | 20,000.02 | 19,500.02 | 19,800.02 | 15,829.65 | 688,411 |
| 2022-03-17 | 19,800.02 | 20,200.02 | 19,500.02 | 19,600.02 | 15,669.76 | 321,106 |
| 2022-03-16 | 19,200.02 | 20,300.02 | 19,000.02 | 19,900.02 | 15,909.60 | 1,102,116 |
| 2022-03-15 | 18,900.02 | 19,400.02 | 18,600.02 | 18,900.02 | 15,110.12 | 450,962 |
| 2022-03-14 | 19,000.02 | 19,000.02 | 18,400.02 | 18,900.02 | 15,110.12 | 371,893 |
| 2022-03-11 | 19,000.02 | 19,400.02 | 18,800.02 | 19,000.02 | 15,190.07 | 506,711 |
| 2022-03-10 | 19,200.02 | 19,500.02 | 19,100.02 | 19,300.02 | 15,429.91 | 409,928 |
| 2022-03-09 | 19,300.02 | 19,300.02 | 18,600.02 | 19,000.02 | 15,190.07 | 706,612 |
| 2022-03-08 | 19,600.02 | 19,800.02 | 19,300.02 | 19,300.02 | 15,429.91 | 504,742 |
| 2022-03-07 | 19,900.02 | 19,900.02 | 19,400.02 | 19,600.02 | 15,669.76 | 531,727 |
| 2022-03-04 | 19,600.02 | 20,100.02 | 19,400.02 | 19,800.02 | 15,829.65 | 901,166 |
| 2022-03-03 | 19,100.02 | 19,600.02 | 19,000.02 | 19,400.02 | 15,509.86 | 368,241 |
| 2022-03-02 | 19,600.02 | 19,600.02 | 19,000.02 | 19,000.02 | 15,190.07 | 394,378 |
| 2022-03-01 | 19,400.02 | 19,900.02 | 19,200.02 | 19,400.02 | 15,509.86 | 490,445 |
| 2022-02-28 | 19,200.02 | 19,400.02 | 18,900.02 | 19,200.02 | 15,349.97 | 488,525 |
| 2022-02-25 | 19,100.02 | 19,500.02 | 19,000.02 | 19,200.02 | 15,349.97 | 462,929 |
| 2022-02-24 | 19,500.02 | 19,800.02 | 18,100.02 | 19,000.02 | 15,190.07 | 800,892 |
| 2022-02-23 | 19,700.02 | 20,100.02 | 19,500.02 | 19,800.02 | 15,829.65 | 460,213 |
| 2022-02-22 | 20,300.02 | 20,300.02 | 18,800.02 | 19,600.02 | 15,669.76 | 779,268 |
| 2022-02-21 | 20,400.02 | 20,900.02 | 20,100.02 | 20,400.02 | 16,309.34 | 555,103 |
| 2022-02-18 | 19,700.02 | 20,500.02 | 19,500.02 | 20,300.02 | 16,229.39 | 703,063 |
| 2022-02-17 | 19,900.02 | 20,300.02 | 19,500.02 | 19,700.02 | 15,749.70 | 206,464 |
| 2022-02-16 | 19,000.02 | 20,200.02 | 18,900.02 | 19,900.02 | 15,909.60 | 901,635 |
| 2022-02-15 | 18,700.02 | 18,900.02 | 18,600.02 | 18,900.02 | 15,110.12 | 175,680 |
| 2022-02-14 | 19,000.02 | 19,000.02 | 18,700.02 | 18,900.02 | 15,110.12 | 388,021 |
| 2022-02-11 | 19,000.02 | 19,300.02 | 18,900.02 | 19,100.02 | 15,270.02 | 252,240 |
| 2022-02-10 | 19,400.02 | 19,400.02 | 18,800.02 | 19,000.02 | 15,190.07 | 476,853 |
| 2022-02-09 | 18,800.02 | 19,400.02 | 18,600.02 | 19,400.02 | 15,509.86 | 482,634 |
| 2022-02-08 | 18,600.02 | 19,000.02 | 18,500.02 | 18,800.02 | 15,030.18 | 261,054 |
| 2022-02-07 | 17,800.02 | 18,800.02 | 17,800.02 | 18,500.02 | 14,790.33 | 354,274 |
| 2022-01-28 | 17,600.02 | 17,900.02 | 17,500.02 | 17,800.02 | 14,230.70 | 345,246 |
| 2022-01-27 | 17,500.02 | 18,000.02 | 17,500.02 | 17,600.02 | 14,070.80 | 194,253 |
| 2022-01-26 | 18,200.02 | 18,200.02 | 17,500.02 | 17,500.02 | 13,990.85 | 411,394 |
| 2022-01-25 | 17,200.02 | 18,300.02 | 17,000.02 | 18,100.02 | 14,470.54 | 621,286 |
| 2022-01-24 | 18,900.02 | 19,000.02 | 17,200.02 | 17,200.02 | 13,751.01 | 678,716 |
| 2022-01-21 | 20,000.02 | 20,000.02 | 18,000.02 | 18,900.02 | 15,110.12 | 748,755 |
| 2022-01-20 | 18,200.02 | 19,600.02 | 18,000.02 | 19,600.02 | 15,669.76 | 525,552 |
| 2022-01-19 | 17,100.02 | 18,600.02 | 17,000.02 | 18,200.02 | 14,550.49 | 824,025 |
| 2022-01-18 | 19,600.02 | 19,600.02 | 17,700.02 | 17,700.02 | 14,150.75 | 1,456,747 |
| 2022-01-17 | 21,500.02 | 22,400.02 | 19,600.02 | 19,600.02 | 15,669.76 | 1,823,078 |
| 2022-01-14 | 19,600.02 | 22,200.02 | 19,600.02 | 21,700.02 | 17,348.66 | 1,155,605 |
| 2022-01-13 | 23,700.02 | 24,500.03 | 21,600.02 | 21,700.02 | 17,348.66 | 1,949,939 |
| 2022-01-12 | 25,200.03 | 25,200.03 | 23,000.02 | 23,900.02 | 19,107.51 | 1,708,327 |
| 2022-01-11 | 24,100.02 | 25,700.03 | 23,600.02 | 25,200.03 | 20,146.83 | 2,926,429 |
| 2022-01-10 | 24,800.03 | 25,500.03 | 24,100.02 | 24,100.02 | 19,267.41 | 2,169,701 |
| 2022-01-07 | 23,000.02 | 25,000.03 | 22,700.02 | 24,800.03 | 19,827.04 | 3,325,773 |
| 2022-01-06 | 23,200.02 | 23,200.02 | 22,900.02 | 23,000.02 | 18,387.98 | 1,070,812 |
| 2022-01-05 | 23,500.02 | 23,500.02 | 23,000.02 | 23,200.02 | 18,547.88 | 931,866 |
| 2022-01-04 | 22,700.02 | 23,500.02 | 22,600.02 | 23,100.02 | 18,467.93 | 931,217 |
| 2021-12-31 | 22,800.02 | 23,300.02 | 22,400.02 | 22,700.02 | 18,148.14 | 816,392 |
| 2021-12-30 | 23,300.02 | 23,600.02 | 22,600.02 | 22,800.02 | 18,228.08 | 1,204,117 |
| 2021-12-29 | 24,000.02 | 24,000.02 | 23,200.02 | 23,300.02 | 18,627.82 | 1,269,035 |
| 2021-12-28 | 23,700.02 | 24,500.03 | 23,700.02 | 23,800.02 | 19,027.56 | 1,344,276 |
| 2021-12-27 | 24,300.02 | 24,600.03 | 23,300.02 | 23,700.02 | 18,947.61 | 1,098,389 |
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.