SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 25,300.03 | 25,300.03 | 24,100.02 | 24,300.02 | 19,427.30 | 1,106,633 |
| 2021-12-23 | 25,000.03 | 25,800.03 | 24,000.02 | 24,900.03 | 19,906.99 | 2,644,015 |
| 2021-12-22 | 23,700.02 | 24,900.03 | 23,700.02 | 24,600.03 | 19,667.14 | 3,008,035 |
| 2021-12-21 | 23,500.02 | 24,000.02 | 23,100.02 | 23,700.02 | 18,947.61 | 891,734 |
| 2021-12-20 | 23,900.02 | 24,500.03 | 23,000.02 | 23,500.02 | 18,787.72 | 1,471,852 |
| 2021-12-17 | 22,500.02 | 24,200.02 | 22,500.02 | 23,900.02 | 19,107.51 | 2,036,964 |
| 2021-12-16 | 22,300.02 | 22,600.02 | 21,600.02 | 22,500.02 | 17,988.24 | 800,774 |
| 2021-12-15 | 22,800.02 | 22,800.02 | 22,200.02 | 22,300.02 | 17,828.35 | 835,358 |
| 2021-12-14 | 23,200.02 | 23,300.02 | 22,400.02 | 22,800.02 | 18,228.08 | 798,791 |
| 2021-12-13 | 22,100.02 | 23,200.02 | 22,100.02 | 23,000.02 | 18,387.98 | 1,007,865 |
| 2021-12-10 | 21,800.02 | 22,200.02 | 21,500.02 | 22,000.02 | 17,588.50 | 829,658 |
| 2021-12-09 | 21,500.02 | 21,900.02 | 21,500.02 | 21,800.02 | 17,428.61 | 644,064 |
| 2021-12-08 | 22,000.02 | 22,100.02 | 21,600.02 | 21,600.02 | 17,268.71 | 654,107 |
| 2021-12-07 | 20,900.02 | 21,900.02 | 20,900.02 | 21,700.02 | 17,348.66 | 909,330 |
| 2021-12-06 | 22,100.02 | 22,700.02 | 20,100.02 | 20,900.02 | 16,709.08 | 1,444,334 |
| 2021-12-03 | 23,900.02 | 24,000.02 | 22,100.02 | 22,100.02 | 17,668.45 | 1,129,289 |
| 2021-12-02 | 23,800.02 | 24,600.03 | 23,400.02 | 23,900.02 | 19,107.51 | 1,463,385 |
| 2021-12-01 | 23,200.02 | 24,000.02 | 23,000.02 | 23,900.02 | 19,107.51 | 1,319,919 |
| 2021-11-30 | 23,500.02 | 24,100.02 | 23,200.02 | 23,200.02 | 18,547.88 | 1,281,597 |
| 2021-11-29 | 22,300.02 | 23,600.02 | 21,600.02 | 23,200.02 | 18,547.88 | 1,622,819 |
| 2021-11-26 | 23,100.02 | 23,400.02 | 22,000.02 | 22,500.02 | 17,988.24 | 2,255,461 |
| 2021-11-25 | 23,100.02 | 23,800.02 | 22,900.02 | 23,100.02 | 18,467.93 | 1,099,591 |
| 2021-11-24 | 24,100.02 | 24,300.02 | 23,000.02 | 23,100.02 | 18,467.93 | 2,385,716 |
| 2021-11-23 | 23,200.02 | 23,800.02 | 21,200.02 | 23,800.02 | 19,027.56 | 2,563,547 |
| 2021-11-22 | 25,800.03 | 25,800.03 | 23,300.02 | 23,300.02 | 18,627.82 | 2,734,957 |
| 2021-11-19 | 27,000.03 | 27,900.03 | 24,400.03 | 25,800.03 | 20,626.52 | 2,915,212 |
| 2021-11-18 | 25,000.03 | 27,300.03 | 24,500.03 | 27,000.03 | 21,585.89 | 4,585,753 |
| 2021-11-17 | 25,100.03 | 25,200.03 | 24,500.03 | 24,900.03 | 19,906.99 | 1,721,316 |
| 2021-11-16 | 26,500.03 | 26,500.03 | 24,600.03 | 25,200.03 | 20,146.83 | 2,705,916 |
| 2021-11-15 | 26,500.03 | 27,400.03 | 26,000.03 | 26,500.03 | 21,186.15 | 2,860,052 |
| 2021-11-12 | 26,000.03 | 26,700.03 | 26,000.03 | 26,100.03 | 20,866.36 | 2,221,310 |
| 2021-11-11 | 25,300.03 | 26,400.03 | 24,900.03 | 25,800.03 | 20,626.52 | 3,055,524 |
| 2021-11-10 | 24,700.03 | 25,600.03 | 24,400.03 | 25,300.03 | 20,226.78 | 1,871,864 |
| 2021-11-09 | 25,200.03 | 25,500.03 | 24,100.02 | 24,700.03 | 19,747.09 | 2,207,423 |
| 2021-11-08 | 24,700.03 | 26,500.03 | 24,700.03 | 25,200.03 | 20,146.83 | 2,125,178 |
| 2021-11-05 | 24,600.03 | 25,500.03 | 24,500.03 | 24,600.03 | 19,667.14 | 1,583,180 |
| 2021-11-04 | 23,800.02 | 25,500.03 | 23,500.02 | 24,600.03 | 19,667.14 | 2,083,156 |
| 2021-11-03 | 28,300.03 | 28,300.03 | 23,900.02 | 23,900.02 | 19,107.51 | 4,237,484 |
| 2021-11-02 | 24,100.02 | 26,500.03 | 23,600.02 | 26,500.03 | 21,186.15 | 4,512,594 |
| 2021-11-01 | 25,000.03 | 25,300.03 | 24,000.02 | 24,100.02 | 19,267.41 | 3,604,370 |
| 2021-10-29 | 24,600.03 | 26,300.03 | 24,600.03 | 25,000.03 | 19,986.93 | 2,568,892 |
| 2021-10-28 | 23,000.02 | 25,000.03 | 22,800.02 | 24,600.03 | 19,667.14 | 3,621,766 |
| 2021-10-27 | 22,600.02 | 24,500.03 | 22,500.02 | 22,800.02 | 18,228.08 | 3,568,631 |
| 2021-10-26 | 22,500.02 | 23,000.02 | 21,700.02 | 22,700.02 | 18,148.14 | 1,613,508 |
| 2021-10-25 | 22,500.02 | 23,800.02 | 22,500.02 | 22,700.02 | 18,148.14 | 2,612,727 |
| 2021-10-22 | 20,500.02 | 22,500.02 | 20,100.02 | 22,500.02 | 17,988.24 | 5,695,062 |
← NewerPage 21 of 21 · 1,246 trading days
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.