Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 12,200.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,328.00 | 1,313,176 |
| 2023-03-09 | 12,400.00 | 12,600.00 | 12,200.00 | 12,200.00 | 11,712.00 | 817,668 |
| 2023-03-08 | 12,100.00 | 12,400.00 | 11,800.00 | 12,400.00 | 11,904.00 | 902,097 |
| 2023-03-07 | 11,500.00 | 12,200.00 | 11,500.00 | 12,100.00 | 11,616.00 | 1,048,234 |
| 2023-03-06 | 11,800.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,232.00 | 702,422 |
| 2023-03-03 | 11,500.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,232.00 | 1,446,197 |
| 2023-03-02 | 11,700.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,040.00 | 614,728 |
| 2023-03-01 | 10,900.00 | 11,700.00 | 10,500.00 | 11,700.00 | 11,232.00 | 750,844 |
| 2023-02-28 | 11,400.00 | 11,800.00 | 10,600.00 | 10,900.00 | 10,464.00 | 1,170,920 |
| 2023-02-27 | 11,900.00 | 12,100.00 | 11,400.00 | 11,400.00 | 10,944.00 | 1,215,592 |
| 2023-02-24 | 12,400.00 | 12,900.00 | 12,000.00 | 12,200.00 | 11,712.00 | 1,044,199 |
| 2023-02-23 | 12,000.00 | 12,500.00 | 11,400.00 | 12,500.00 | 12,000.00 | 1,976,126 |
| 2023-02-22 | 12,500.00 | 13,200.00 | 12,000.00 | 12,000.00 | 11,520.00 | 2,213,714 |
| 2023-02-21 | 12,800.00 | 13,200.00 | 12,400.00 | 12,500.00 | 12,000.00 | 1,478,046 |
| 2023-02-20 | 11,700.00 | 12,700.00 | 11,600.00 | 12,700.00 | 12,192.00 | 2,340,868 |
| 2023-02-17 | 11,800.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,136.00 | 1,186,222 |
| 2023-02-16 | 11,500.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,328.00 | 1,545,601 |
| 2023-02-15 | 10,800.00 | 11,700.00 | 10,700.00 | 11,500.00 | 11,040.00 | 1,956,197 |
| 2023-02-14 | 11,000.00 | 11,300.00 | 10,600.00 | 10,800.00 | 10,368.00 | 842,559 |
| 2023-02-13 | 10,700.00 | 11,100.00 | 10,400.00 | 11,000.00 | 10,560.00 | 1,661,749 |
| 2023-02-10 | 10,400.00 | 10,900.00 | 10,200.00 | 10,700.00 | 10,272.00 | 1,536,303 |
| 2023-02-09 | 10,400.00 | 10,500.00 | 10,000.00 | 10,400.00 | 9,984.00 | 550,930 |
| 2023-02-08 | 10,000.00 | 10,400.00 | 9,700.00 | 10,400.00 | 9,984.00 | 746,526 |
| 2023-02-07 | 10,400.00 | 10,600.00 | 9,800.00 | 10,000.00 | 9,600.00 | 713,622 |
| 2023-02-06 | 10,400.00 | 10,600.00 | 10,200.00 | 10,400.00 | 9,984.00 | 368,365 |
| 2023-02-03 | 10,200.00 | 10,800.00 | 10,200.00 | 10,400.00 | 9,984.00 | 846,269 |
| 2023-02-02 | 10,700.00 | 10,900.00 | 10,100.00 | 10,200.00 | 9,792.00 | 869,161 |
| 2023-02-01 | 11,600.00 | 11,700.00 | 10,700.00 | 10,700.00 | 10,272.00 | 1,782,773 |
| 2023-01-31 | 11,200.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,136.00 | 914,427 |
| 2023-01-30 | 11,300.00 | 11,800.00 | 11,100.00 | 11,200.00 | 10,752.00 | 1,718,289 |
| 2023-01-27 | 11,100.00 | 11,800.00 | 11,100.00 | 11,300.00 | 10,848.00 | 844,711 |
| 2023-01-19 | 11,200.00 | 11,600.00 | 10,900.00 | 11,100.00 | 10,656.00 | 1,145,583 |
| 2023-01-18 | 11,400.00 | 11,700.00 | 11,100.00 | 11,100.00 | 10,656.00 | 1,048,025 |
| 2023-01-17 | 11,000.00 | 11,500.00 | 11,000.00 | 11,400.00 | 10,944.00 | 1,029,178 |
| 2023-01-16 | 10,800.00 | 11,500.00 | 10,700.00 | 11,000.00 | 10,560.00 | 1,164,574 |
| 2023-01-13 | 11,500.00 | 11,500.00 | 10,600.00 | 10,800.00 | 10,368.00 | 1,491,321 |
| 2023-01-12 | 11,000.00 | 11,300.00 | 10,800.00 | 11,200.00 | 10,752.00 | 966,616 |
| 2023-01-11 | 11,000.00 | 11,500.00 | 10,800.00 | 11,000.00 | 10,560.00 | 1,146,091 |
| 2023-01-10 | 9,800.00 | 10,700.00 | 9,700.00 | 10,700.00 | 10,272.00 | 1,289,202 |
| 2023-01-09 | 9,700.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,408.00 | 316,431 |
| 2023-01-06 | 10,000.00 | 10,300.00 | 9,600.00 | 9,700.00 | 9,312.00 | 660,153 |
| 2023-01-05 | 10,100.00 | 10,300.00 | 9,500.00 | 10,000.00 | 9,600.00 | 928,147 |
| 2023-01-04 | 9,400.00 | 9,900.00 | 9,100.00 | 9,900.00 | 9,504.00 | 1,464,070 |
| 2023-01-03 | 8,200.00 | 9,000.00 | 7,400.00 | 9,000.00 | 8,640.00 | 771,467 |
| 2022-12-30 | 8,200.00 | 8,500.00 | 8,200.00 | 8,200.00 | 7,872.00 | 232,084 |
| 2022-12-29 | 8,400.00 | 8,500.00 | 8,100.00 | 8,200.00 | 7,872.00 | 178,334 |
| 2022-12-28 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,872.00 | 207,660 |
| 2022-12-27 | 7,800.00 | 8,400.00 | 7,600.00 | 8,300.00 | 7,968.00 | 176,608 |
| 2022-12-26 | 8,200.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,488.00 | 233,681 |
| 2022-12-23 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 7,872.00 | 80,740 |
| 2022-12-22 | 8,100.00 | 8,400.00 | 8,000.00 | 8,100.00 | 7,776.00 | 164,950 |
| 2022-12-21 | 8,500.00 | 8,600.00 | 7,800.00 | 8,000.00 | 7,680.00 | 684,501 |
| 2022-12-20 | 8,900.00 | 8,900.00 | 8,100.00 | 8,300.00 | 7,968.00 | 598,887 |
| 2022-12-19 | 9,000.00 | 9,500.00 | 8,900.00 | 8,900.00 | 8,544.00 | 716,382 |
| 2022-12-16 | 8,600.00 | 9,200.00 | 8,500.00 | 9,000.00 | 8,640.00 | 640,401 |
| 2022-12-15 | 8,100.00 | 8,900.00 | 8,100.00 | 8,800.00 | 8,448.00 | 238,011 |
| 2022-12-14 | 9,000.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,544.00 | 341,463 |
| 2022-12-13 | 8,800.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,448.00 | 313,921 |
| 2022-12-12 | 8,900.00 | 9,500.00 | 8,800.00 | 8,800.00 | 8,448.00 | 720,097 |
| 2022-12-09 | 8,400.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,544.00 | 905,934 |
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.