Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 54,463 |
| 2026-10-15 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 86,100 |
| 2026-10-14 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 29,956 |
| 2026-10-13 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 54,584 |
| 2026-10-12 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 30,100 |
| 2026-10-09 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 20,505 |
| 2026-10-08 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 53,947 |
| 2026-10-07 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 50,986 |
| 2026-10-06 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 15,709 |
| 2026-10-05 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 31,744 |
| 2026-10-02 | 5,600.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 20,018 |
| 2026-10-01 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 16,479 |
| 2026-09-30 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 21,200 |
| 2026-09-29 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 10,835 |
| 2026-09-28 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,800 |
| 2026-09-25 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 38,352 |
| 2026-09-24 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,053 |
| 2026-09-23 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 6,600 |
| 2026-09-22 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,794 |
| 2026-09-21 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3,839 |
| 2026-09-18 | 5,600.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 29,670 |
| 2026-09-17 | 5,500.00 | 5,700.00 | 5,100.00 | 5,700.00 | 5,700.00 | 64,672 |
| 2026-09-16 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 8,601 |
| 2026-09-15 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 29,300 |
| 2026-09-14 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 17,400 |
| 2026-09-11 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 45,900 |
| 2026-09-10 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 22,805 |
| 2026-09-09 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 69,160 |
| 2026-09-08 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 28,440 |
| 2026-09-07 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 19,001 |
| 2026-09-04 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 9,677 |
| 2026-09-03 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 15,115 |
| 2026-08-28 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 4,524 |
| 2026-08-27 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 7,931 |
| 2026-08-26 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 7,215 |
| 2026-08-25 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 15,757 |
| 2026-08-24 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,720 |
| 2026-08-21 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 18,819 |
| 2026-08-20 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 26,456 |
| 2026-08-19 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 18,600 |
| 2026-08-18 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 8,400 |
| 2026-08-17 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 16,200 |
| 2026-08-14 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 21,031 |
| 2026-08-13 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 14,300 |
| 2026-08-12 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 20,000 |
| 2026-08-11 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 42,119 |
| 2026-08-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 32,990 |
| 2026-08-07 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 25,934 |
| 2026-08-06 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 27,600 |
| 2026-08-05 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 25,878 |
| 2026-08-04 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 76,523 |
| 2026-08-03 | 5,900.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 113,559 |
| 2026-07-31 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 26,201 |
| 2026-07-30 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 47,700 |
| 2026-07-29 | 6,100.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 52,150 |
| 2026-07-28 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 12,325 |
| 2026-07-27 | 6,300.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | 49,050 |
| 2026-07-24 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 45,820 |
| 2026-07-23 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 96,200 |
| 2026-07-22 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 27,598 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-30 | 500.0000 VND |
| 2022-08-24 | 500.0000 VND |
| 2021-11-11 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.