Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 10,000.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | 618,762 |
| 2024-02-22 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 291,891 |
| 2024-02-21 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 254,251 |
| 2024-02-20 | 9,900.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | 599,154 |
| 2024-02-19 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 641,675 |
| 2024-02-16 | 9,600.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 344,056 |
| 2024-02-15 | 9,600.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 296,781 |
| 2024-02-07 | 9,500.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 369,913 |
| 2024-02-06 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 116,832 |
| 2024-02-05 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 122,240 |
| 2024-02-02 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 211,986 |
| 2024-02-01 | 9,400.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 114,758 |
| 2024-01-31 | 9,500.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 132,324 |
| 2024-01-30 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 112,117 |
| 2024-01-29 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 147,321 |
| 2024-01-26 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 56,400 |
| 2024-01-25 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 106,432 |
| 2024-01-24 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 124,342 |
| 2024-01-23 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 80,290 |
| 2024-01-22 | 9,500.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 163,862 |
| 2024-01-19 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 118,684 |
| 2024-01-18 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 120,358 |
| 2024-01-17 | 9,600.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 118,037 |
| 2024-01-16 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 175,910 |
| 2024-01-15 | 9,700.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,500.00 | 116,668 |
| 2024-01-12 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | 301,779 |
| 2024-01-11 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 197,198 |
| 2024-01-10 | 9,800.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,800.00 | 499,469 |
| 2024-01-09 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 234,193 |
| 2024-01-08 | 9,700.00 | 10,100.00 | 9,600.00 | 10,000.00 | 10,000.00 | 934,485 |
| 2024-01-05 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 184,977 |
| 2024-01-04 | 9,800.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 460,807 |
| 2024-01-03 | 9,200.00 | 9,800.00 | 9,200.00 | 9,800.00 | 9,800.00 | 815,805 |
| 2024-01-02 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 149,742 |
| 2023-12-29 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 184,052 |
| 2023-12-28 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 75,308 |
| 2023-12-27 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | 141,256 |
| 2023-12-26 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 148,484 |
| 2023-12-25 | 9,100.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 71,970 |
| 2023-12-22 | 9,200.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | 93,075 |
| 2023-12-21 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 83,708 |
| 2023-12-20 | 9,300.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 74,232 |
| 2023-12-19 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 125,282 |
| 2023-12-18 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 229,618 |
| 2023-12-15 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 120,381 |
| 2023-12-14 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 190,217 |
| 2023-12-13 | 9,500.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 221,040 |
| 2023-12-12 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 168,663 |
| 2023-12-11 | 9,600.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 200,845 |
| 2023-12-08 | 9,700.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 168,609 |
| 2023-12-07 | 9,600.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 600,984 |
| 2023-12-06 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 285,728 |
| 2023-12-05 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 161,022 |
| 2023-12-04 | 9,300.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 386,743 |
| 2023-12-01 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 110,616 |
| 2023-11-30 | 9,100.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | 140,882 |
| 2023-11-29 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 73,412 |
| 2023-11-28 | 9,100.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 269,595 |
| 2023-11-27 | 9,300.00 | 9,300.00 | 9,100.00 | 9,100.00 | 9,100.00 | 119,990 |
| 2023-11-24 | 9,400.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 251,162 |
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.