Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 64,400 |
| 2024-05-22 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 198,160 |
| 2024-05-21 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 225,591 |
| 2024-05-20 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 142,272 |
| 2024-05-17 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 77,114 |
| 2024-05-16 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 146,001 |
| 2024-05-15 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 143,542 |
| 2024-05-14 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 94,649 |
| 2024-05-13 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 123,972 |
| 2024-05-10 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 66,554 |
| 2024-05-09 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 123,626 |
| 2024-05-08 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 92,088 |
| 2024-05-07 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 173,728 |
| 2024-05-06 | 7,300.00 | 8,100.00 | 7,300.00 | 8,100.00 | 8,100.00 | 96,571 |
| 2024-05-03 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 120,491 |
| 2024-05-02 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 100,940 |
| 2024-04-26 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 86,216 |
| 2024-04-25 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 173,347 |
| 2024-04-24 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 106,584 |
| 2024-04-23 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 93,734 |
| 2024-04-22 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 76,548 |
| 2024-04-19 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 217,948 |
| 2024-04-17 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 86,968 |
| 2024-04-16 | 8,500.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 417,398 |
| 2024-04-15 | 9,000.00 | 9,000.00 | 8,400.00 | 8,500.00 | 8,500.00 | 284,669 |
| 2024-04-12 | 9,000.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 120,636 |
| 2024-04-11 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 54,899 |
| 2024-04-10 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 100,440 |
| 2024-04-09 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 159,837 |
| 2024-04-08 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 406,911 |
| 2024-04-05 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 152,952 |
| 2024-04-04 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 212,120 |
| 2024-04-03 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 215,439 |
| 2024-04-02 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 501,199 |
| 2024-04-01 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 373,156 |
| 2024-03-29 | 9,500.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 126,678 |
| 2024-03-28 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 246,141 |
| 2024-03-27 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 200,084 |
| 2024-03-26 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 151,484 |
| 2024-03-25 | 9,500.00 | 9,700.00 | 9,000.00 | 9,600.00 | 9,600.00 | 304,067 |
| 2024-03-22 | 9,500.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 226,516 |
| 2024-03-21 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 353,522 |
| 2024-03-20 | 9,600.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 93,398 |
| 2024-03-19 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 128,000 |
| 2024-03-18 | 9,700.00 | 9,900.00 | 9,300.00 | 9,500.00 | 9,500.00 | 422,504 |
| 2024-03-15 | 9,900.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,700.00 | 142,845 |
| 2024-03-14 | 9,700.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 528,574 |
| 2024-03-13 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 237,945 |
| 2024-03-12 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 158,412 |
| 2024-03-11 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 154,836 |
| 2024-03-08 | 9,800.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | 276,449 |
| 2024-03-07 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 217,856 |
| 2024-03-06 | 9,900.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 345,139 |
| 2024-03-05 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 149,445 |
| 2024-03-04 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 232,815 |
| 2024-03-01 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,800.00 | 296,454 |
| 2024-02-29 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 285,493 |
| 2024-02-28 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 242,833 |
| 2024-02-27 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 357,784 |
| 2024-02-26 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 154,957 |
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.