Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 9,400.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 251,162 |
| 2023-11-23 | 9,500.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 459,227 |
| 2023-11-22 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 177,432 |
| 2023-11-21 | 9,300.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 182,152 |
| 2023-11-20 | 9,100.00 | 9,500.00 | 9,000.00 | 9,300.00 | 9,300.00 | 151,204 |
| 2023-11-17 | 9,800.00 | 9,900.00 | 9,300.00 | 9,500.00 | 9,500.00 | 438,674 |
| 2023-11-16 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 115,975 |
| 2023-11-15 | 9,800.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 773,344 |
| 2023-11-14 | 9,600.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 322,515 |
| 2023-11-13 | 9,400.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 235,988 |
| 2023-11-10 | 9,700.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 302,817 |
| 2023-11-09 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 9,700.00 | 439,984 |
| 2023-11-08 | 9,000.00 | 9,800.00 | 8,900.00 | 9,700.00 | 9,700.00 | 348,435 |
| 2023-11-07 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 125,930 |
| 2023-11-06 | 9,200.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | 166,123 |
| 2023-11-03 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 148,753 |
| 2023-11-02 | 8,500.00 | 9,300.00 | 8,500.00 | 9,200.00 | 9,200.00 | 178,595 |
| 2023-11-01 | 8,500.00 | 8,500.00 | 7,700.00 | 8,500.00 | 8,500.00 | 194,961 |
| 2023-10-31 | 9,000.00 | 9,000.00 | 8,400.00 | 8,400.00 | 8,400.00 | 453,401 |
| 2023-10-30 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 112,635 |
| 2023-10-27 | 9,400.00 | 9,400.00 | 8,800.00 | 9,200.00 | 9,200.00 | 189,483 |
| 2023-10-26 | 10,400.00 | 10,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 853,394 |
| 2023-10-25 | 10,500.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | 98,118 |
| 2023-10-24 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 76,776 |
| 2023-10-23 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 121,051 |
| 2023-10-20 | 10,100.00 | 10,400.00 | 9,900.00 | 10,300.00 | 10,300.00 | 255,646 |
| 2023-10-19 | 10,500.00 | 10,600.00 | 10,100.00 | 10,100.00 | 10,100.00 | 159,100 |
| 2023-10-18 | 11,000.00 | 11,200.00 | 10,400.00 | 10,400.00 | 10,400.00 | 420,224 |
| 2023-10-17 | 11,500.00 | 11,700.00 | 11,000.00 | 11,000.00 | 11,000.00 | 361,003 |
| 2023-10-16 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 144,691 |
| 2023-10-13 | 12,500.00 | 12,500.00 | 11,600.00 | 11,800.00 | 11,800.00 | 289,210 |
| 2023-10-12 | 12,400.00 | 12,400.00 | 11,800.00 | 11,900.00 | 11,900.00 | 411,735 |
| 2023-10-11 | 12,300.00 | 12,300.00 | 11,500.00 | 12,200.00 | 12,200.00 | 324,187 |
| 2023-10-10 | 11,100.00 | 11,900.00 | 11,100.00 | 11,900.00 | 11,900.00 | 662,266 |
| 2023-10-09 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 279,820 |
| 2023-10-06 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 198,460 |
| 2023-10-05 | 11,100.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | 245,139 |
| 2023-10-04 | 10,900.00 | 11,200.00 | 10,500.00 | 11,100.00 | 11,100.00 | 249,120 |
| 2023-10-03 | 11,000.00 | 11,400.00 | 10,800.00 | 11,000.00 | 11,000.00 | 562,174 |
| 2023-10-02 | 11,000.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 187,421 |
| 2023-09-29 | 10,800.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | 224,595 |
| 2023-09-28 | 11,100.00 | 11,200.00 | 10,700.00 | 10,800.00 | 10,800.00 | 176,885 |
| 2023-09-27 | 11,000.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 331,701 |
| 2023-09-26 | 11,200.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | 379,923 |
| 2023-09-25 | 12,200.00 | 12,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 395,459 |
| 2023-09-22 | 12,400.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 744,414 |
| 2023-09-21 | 12,500.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 323,504 |
| 2023-09-20 | 12,300.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 281,747 |
| 2023-09-19 | 12,400.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 463,260 |
| 2023-09-18 | 12,600.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 620,607 |
| 2023-09-15 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 403,074 |
| 2023-09-14 | 13,200.00 | 13,200.00 | 12,600.00 | 12,800.00 | 12,800.00 | 611,372 |
| 2023-09-13 | 12,800.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1,757,161 |
| 2023-09-12 | 12,700.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 559,956 |
| 2023-09-11 | 12,800.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | 738,031 |
| 2023-09-08 | 12,700.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | 574,081 |
| 2023-09-07 | 12,500.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 763,738 |
| 2023-09-06 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 508,104 |
| 2023-09-05 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | 468,141 |
| 2023-08-31 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 421,185 |
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.