Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 12,400.00 | 12,400.00 | 11,900.00 | 11,900.00 | 11,900.00 | 433,127 |
| 2023-08-29 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,000.00 | 477,627 |
| 2023-08-28 | 11,300.00 | 12,900.00 | 11,200.00 | 12,400.00 | 11,904.00 | 326,832 |
| 2023-08-25 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 11,904.00 | 542,830 |
| 2023-08-24 | 12,400.00 | 12,400.00 | 12,000.00 | 12,300.00 | 11,808.00 | 621,278 |
| 2023-08-23 | 12,300.00 | 12,700.00 | 11,800.00 | 12,100.00 | 11,616.00 | 627,656 |
| 2023-08-22 | 12,300.00 | 12,600.00 | 11,600.00 | 12,300.00 | 11,808.00 | 476,606 |
| 2023-08-21 | 12,500.00 | 12,600.00 | 11,900.00 | 12,300.00 | 11,808.00 | 561,835 |
| 2023-08-18 | 13,800.00 | 13,900.00 | 12,600.00 | 12,600.00 | 12,096.00 | 1,625,218 |
| 2023-08-17 | 14,100.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,344.00 | 935,923 |
| 2023-08-16 | 14,100.00 | 14,400.00 | 13,900.00 | 14,100.00 | 13,536.00 | 464,836 |
| 2023-08-15 | 14,200.00 | 14,500.00 | 14,100.00 | 14,100.00 | 13,536.00 | 693,943 |
| 2023-08-14 | 13,900.00 | 14,300.00 | 13,900.00 | 14,200.00 | 13,632.00 | 699,774 |
| 2023-08-11 | 14,000.00 | 14,200.00 | 13,000.00 | 13,900.00 | 13,344.00 | 1,039,264 |
| 2023-08-10 | 14,500.00 | 14,500.00 | 14,100.00 | 14,100.00 | 13,536.00 | 1,095,324 |
| 2023-08-09 | 14,600.00 | 14,700.00 | 14,300.00 | 14,500.00 | 13,920.00 | 751,992 |
| 2023-08-08 | 14,700.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,016.00 | 931,963 |
| 2023-08-07 | 14,300.00 | 15,000.00 | 14,300.00 | 14,600.00 | 14,016.00 | 1,338,782 |
| 2023-08-04 | 14,100.00 | 14,400.00 | 14,100.00 | 14,300.00 | 13,728.00 | 1,089,442 |
| 2023-08-03 | 14,500.00 | 14,900.00 | 14,100.00 | 14,100.00 | 13,536.00 | 1,528,620 |
| 2023-08-02 | 14,700.00 | 15,000.00 | 14,500.00 | 14,500.00 | 13,920.00 | 951,426 |
| 2023-08-01 | 14,400.00 | 15,100.00 | 14,300.00 | 14,600.00 | 14,016.00 | 3,659,722 |
| 2023-07-31 | 14,300.00 | 14,500.00 | 14,200.00 | 14,300.00 | 13,728.00 | 1,162,799 |
| 2023-07-28 | 14,000.00 | 14,300.00 | 13,900.00 | 14,300.00 | 13,728.00 | 876,762 |
| 2023-07-27 | 14,300.00 | 14,400.00 | 13,900.00 | 14,000.00 | 13,440.00 | 1,123,363 |
| 2023-07-26 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 13,632.00 | 848,214 |
| 2023-07-25 | 14,500.00 | 14,600.00 | 14,200.00 | 14,300.00 | 13,728.00 | 834,452 |
| 2023-07-24 | 14,100.00 | 14,500.00 | 13,900.00 | 14,400.00 | 13,824.00 | 1,723,470 |
| 2023-07-21 | 14,100.00 | 14,200.00 | 13,900.00 | 14,000.00 | 13,440.00 | 848,648 |
| 2023-07-20 | 13,800.00 | 14,200.00 | 13,600.00 | 14,100.00 | 13,536.00 | 918,682 |
| 2023-07-19 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,248.00 | 1,944,355 |
| 2023-07-18 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 13,632.00 | 997,635 |
| 2023-07-17 | 14,700.00 | 14,700.00 | 14,300.00 | 14,500.00 | 13,920.00 | 809,401 |
| 2023-07-14 | 14,600.00 | 14,700.00 | 14,200.00 | 14,500.00 | 13,920.00 | 1,234,056 |
| 2023-07-13 | 14,500.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,016.00 | 885,270 |
| 2023-07-12 | 14,300.00 | 14,400.00 | 14,100.00 | 14,400.00 | 13,824.00 | 859,818 |
| 2023-07-11 | 14,400.00 | 14,600.00 | 14,200.00 | 14,200.00 | 13,632.00 | 992,041 |
| 2023-07-10 | 14,400.00 | 14,500.00 | 14,200.00 | 14,400.00 | 13,824.00 | 728,812 |
| 2023-07-07 | 13,800.00 | 14,400.00 | 13,800.00 | 14,400.00 | 13,824.00 | 975,850 |
| 2023-07-06 | 14,300.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,344.00 | 1,160,652 |
| 2023-07-05 | 14,400.00 | 14,900.00 | 14,300.00 | 14,300.00 | 13,728.00 | 2,128,607 |
| 2023-07-04 | 14,000.00 | 14,300.00 | 13,800.00 | 14,300.00 | 13,728.00 | 905,400 |
| 2023-07-03 | 13,700.00 | 14,200.00 | 13,600.00 | 14,000.00 | 13,440.00 | 695,357 |
| 2023-06-30 | 13,800.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,056.00 | 705,301 |
| 2023-06-29 | 14,100.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,248.00 | 1,404,704 |
| 2023-06-28 | 14,400.00 | 14,400.00 | 14,000.00 | 14,100.00 | 13,536.00 | 685,092 |
| 2023-06-27 | 14,300.00 | 14,500.00 | 14,100.00 | 14,400.00 | 13,824.00 | 945,970 |
| 2023-06-26 | 14,100.00 | 14,300.00 | 13,500.00 | 14,200.00 | 13,632.00 | 1,601,760 |
| 2023-06-23 | 14,500.00 | 14,800.00 | 14,000.00 | 14,100.00 | 13,536.00 | 1,607,410 |
| 2023-06-22 | 14,500.00 | 14,600.00 | 14,200.00 | 14,500.00 | 13,920.00 | 1,026,678 |
| 2023-06-21 | 13,300.00 | 14,700.00 | 13,300.00 | 14,500.00 | 13,920.00 | 2,646,111 |
| 2023-06-20 | 12,900.00 | 13,400.00 | 12,800.00 | 13,400.00 | 12,864.00 | 1,732,521 |
| 2023-06-19 | 12,700.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,192.00 | 523,686 |
| 2023-06-16 | 12,600.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,096.00 | 722,742 |
| 2023-06-15 | 12,600.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,000.00 | 510,550 |
| 2023-06-14 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,000.00 | 705,674 |
| 2023-06-13 | 12,900.00 | 13,100.00 | 12,700.00 | 12,900.00 | 12,384.00 | 740,846 |
| 2023-06-12 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,384.00 | 808,386 |
| 2023-06-09 | 12,900.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,096.00 | 1,021,908 |
| 2023-06-08 | 13,400.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,384.00 | 1,547,043 |
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.