Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 137,476 |
| 2024-08-14 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 121,935 |
| 2024-08-13 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 113,449 |
| 2024-08-12 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 58,297 |
| 2024-08-09 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 34,478 |
| 2024-08-08 | 7,700.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 143,524 |
| 2024-08-07 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 48,033 |
| 2024-08-06 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 103,416 |
| 2024-08-05 | 7,900.00 | 7,900.00 | 7,400.00 | 7,500.00 | 7,500.00 | 234,559 |
| 2024-08-02 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 139,108 |
| 2024-08-01 | 8,200.00 | 8,300.00 | 7,700.00 | 7,900.00 | 7,900.00 | 367,546 |
| 2024-07-31 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 203,119 |
| 2024-07-30 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 188,774 |
| 2024-07-29 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 144,929 |
| 2024-07-26 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 56,401 |
| 2024-07-25 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 221,527 |
| 2024-07-24 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 310,191 |
| 2024-07-23 | 8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 165,319 |
| 2024-07-22 | 8,500.00 | 8,500.00 | 8,000.00 | 8,200.00 | 8,200.00 | 288,285 |
| 2024-07-19 | 8,900.00 | 8,900.00 | 8,300.00 | 8,500.00 | 8,500.00 | 615,194 |
| 2024-07-18 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 311,837 |
| 2024-07-17 | 9,300.00 | 9,300.00 | 8,700.00 | 9,000.00 | 9,000.00 | 458,462 |
| 2024-07-16 | 9,400.00 | 9,700.00 | 9,200.00 | 9,200.00 | 9,200.00 | 699,797 |
| 2024-07-15 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 161,395 |
| 2024-07-12 | 9,000.00 | 9,600.00 | 8,900.00 | 9,400.00 | 9,400.00 | 611,526 |
| 2024-07-11 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 122,042 |
| 2024-07-10 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 175,513 |
| 2024-07-09 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | 156,793 |
| 2024-07-08 | 8,600.00 | 9,500.00 | 8,600.00 | 9,300.00 | 9,300.00 | 676,619 |
| 2024-07-05 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 146,345 |
| 2024-07-04 | 9,000.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 199,359 |
| 2024-07-03 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 88,273 |
| 2024-07-02 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 141,372 |
| 2024-07-01 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 103,923 |
| 2024-06-28 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 215,190 |
| 2024-06-27 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 149,543 |
| 2024-06-26 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 199,663 |
| 2024-06-25 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 180,043 |
| 2024-06-24 | 9,200.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,900.00 | 388,216 |
| 2024-06-21 | 9,100.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | 460,250 |
| 2024-06-20 | 9,000.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | 301,705 |
| 2024-06-19 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 228,324 |
| 2024-06-18 | 9,000.00 | 9,600.00 | 8,800.00 | 9,300.00 | 9,300.00 | 825,583 |
| 2024-06-17 | 9,200.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | 190,125 |
| 2024-06-14 | 8,300.00 | 9,100.00 | 8,300.00 | 9,100.00 | 9,100.00 | 1,318,475 |
| 2024-06-13 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 116,010 |
| 2024-06-12 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 77,110 |
| 2024-06-11 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 145,944 |
| 2024-06-10 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 124,609 |
| 2024-06-07 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 117,146 |
| 2024-06-06 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 107,337 |
| 2024-06-05 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 215,964 |
| 2024-06-04 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 200,799 |
| 2024-06-03 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 166,682 |
| 2024-05-31 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 74,547 |
| 2024-05-30 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 180,463 |
| 2024-05-29 | 8,200.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 242,646 |
| 2024-05-28 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 116,004 |
| 2024-05-27 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 103,158 |
| 2024-05-24 | 8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 236,928 |
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.