Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 8,100.00 | 8,700.00 | 8,100.00 | 8,400.00 | 8,064.00 | 377,003 |
| 2022-12-07 | 8,200.00 | 8,400.00 | 7,800.00 | 8,100.00 | 7,776.00 | 211,968 |
| 2022-12-06 | 8,800.00 | 9,000.00 | 8,100.00 | 8,200.00 | 7,872.00 | 617,850 |
| 2022-12-05 | 8,700.00 | 9,200.00 | 8,600.00 | 8,900.00 | 8,544.00 | 566,456 |
| 2022-12-02 | 8,700.00 | 8,700.00 | 8,000.00 | 8,700.00 | 8,352.00 | 803,917 |
| 2022-12-01 | 8,500.00 | 9,100.00 | 8,300.00 | 8,600.00 | 8,256.00 | 602,586 |
| 2022-11-30 | 7,800.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,064.00 | 952,150 |
| 2022-11-29 | 7,100.00 | 7,800.00 | 6,600.00 | 7,800.00 | 7,488.00 | 1,167,281 |
| 2022-11-28 | 6,600.00 | 7,100.00 | 6,600.00 | 7,100.00 | 6,816.00 | 632,936 |
| 2022-11-25 | 5,600.00 | 6,500.00 | 5,600.00 | 6,500.00 | 6,240.00 | 414,063 |
| 2022-11-24 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 5,952.00 | 219,502 |
| 2022-11-23 | 6,300.00 | 6,600.00 | 6,100.00 | 6,100.00 | 5,856.00 | 226,753 |
| 2022-11-22 | 6,500.00 | 6,900.00 | 6,300.00 | 6,500.00 | 6,240.00 | 669,269 |
| 2022-11-21 | 6,000.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,048.00 | 348,957 |
| 2022-11-18 | 6,000.00 | 6,100.00 | 5,600.00 | 5,900.00 | 5,664.00 | 463,829 |
| 2022-11-17 | 5,100.00 | 6,100.00 | 5,100.00 | 5,900.00 | 5,664.00 | 299,517 |
| 2022-11-16 | 4,800.00 | 5,600.00 | 4,600.00 | 5,600.00 | 5,376.00 | 533,533 |
| 2022-11-15 | 5,100.00 | 5,600.00 | 5,100.00 | 5,100.00 | 4,896.00 | 398,848 |
| 2022-11-14 | 5,700.00 | 6,200.00 | 5,600.00 | 5,600.00 | 5,376.00 | 393,951 |
| 2022-11-11 | 5,700.00 | 6,600.00 | 5,700.00 | 6,200.00 | 5,952.00 | 236,480 |
| 2022-11-10 | 6,800.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,048.00 | 356,588 |
| 2022-11-09 | 6,200.00 | 7,200.00 | 6,200.00 | 7,000.00 | 6,720.00 | 172,540 |
| 2022-11-08 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,528.00 | 365,340 |
| 2022-11-07 | 7,300.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,528.00 | 404,858 |
| 2022-11-04 | 7,800.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,008.00 | 259,120 |
| 2022-11-03 | 7,800.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,488.00 | 240,241 |
| 2022-11-02 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,392.00 | 287,659 |
| 2022-11-01 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,488.00 | 193,680 |
| 2022-10-31 | 7,800.00 | 7,900.00 | 7,300.00 | 7,700.00 | 7,392.00 | 227,997 |
| 2022-10-28 | 8,000.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,488.00 | 215,382 |
| 2022-10-27 | 6,500.00 | 7,800.00 | 6,500.00 | 7,700.00 | 7,392.00 | 320,594 |
| 2022-10-26 | 6,900.00 | 7,900.00 | 6,900.00 | 7,200.00 | 6,912.00 | 223,977 |
| 2022-10-25 | 7,200.00 | 8,300.00 | 7,200.00 | 7,600.00 | 7,296.00 | 338,303 |
| 2022-10-24 | 8,000.00 | 9,200.00 | 8,000.00 | 8,000.00 | 7,680.00 | 436,009 |
| 2022-10-21 | 9,700.00 | 9,700.00 | 8,800.00 | 8,800.00 | 8,448.00 | 380,386 |
| 2022-10-20 | 9,700.00 | 9,800.00 | 9,300.00 | 9,700.00 | 9,312.00 | 253,062 |
| 2022-10-19 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,312.00 | 182,253 |
| 2022-10-18 | 9,600.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,408.00 | 260,939 |
| 2022-10-17 | 9,600.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,216.00 | 192,558 |
| 2022-10-14 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,216.00 | 339,015 |
| 2022-10-13 | 9,200.00 | 9,300.00 | 8,900.00 | 9,100.00 | 8,736.00 | 209,700 |
| 2022-10-12 | 8,100.00 | 9,400.00 | 8,100.00 | 9,100.00 | 8,736.00 | 438,600 |
| 2022-10-11 | 8,900.00 | 10,000.00 | 8,900.00 | 8,900.00 | 8,544.00 | 316,600 |
| 2022-10-10 | 9,000.00 | 10,100.00 | 8,700.00 | 9,800.00 | 9,408.00 | 360,996 |
| 2022-10-07 | 10,400.00 | 10,400.00 | 9,600.00 | 9,600.00 | 9,216.00 | 560,000 |
| 2022-10-06 | 11,500.00 | 11,500.00 | 10,400.00 | 10,400.00 | 9,984.00 | 202,567 |
| 2022-10-05 | 10,000.00 | 11,500.00 | 10,000.00 | 11,400.00 | 10,944.00 | 257,085 |
| 2022-10-04 | 11,500.00 | 11,900.00 | 11,000.00 | 11,000.00 | 10,560.00 | 305,480 |
| 2022-10-03 | 12,500.00 | 12,600.00 | 11,400.00 | 11,500.00 | 11,040.00 | 486,151 |
| 2022-09-30 | 12,700.00 | 12,900.00 | 11,600.00 | 12,600.00 | 12,096.00 | 742,681 |
| 2022-09-29 | 13,700.00 | 14,000.00 | 12,700.00 | 12,700.00 | 12,192.00 | 836,984 |
| 2022-09-28 | 14,000.00 | 14,400.00 | 13,500.00 | 13,600.00 | 13,056.00 | 746,154 |
| 2022-09-27 | 13,400.00 | 14,200.00 | 13,400.00 | 14,000.00 | 13,440.00 | 1,266,227 |
| 2022-09-26 | 13,800.00 | 13,800.00 | 13,000.00 | 13,300.00 | 12,768.00 | 478,842 |
| 2022-09-23 | 13,900.00 | 14,300.00 | 13,600.00 | 14,000.00 | 13,440.00 | 337,938 |
| 2022-09-22 | 13,400.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,248.00 | 375,204 |
| 2022-09-21 | 13,100.00 | 13,500.00 | 13,000.00 | 13,400.00 | 12,864.00 | 220,315 |
| 2022-09-20 | 13,300.00 | 13,500.00 | 12,900.00 | 13,100.00 | 12,576.00 | 390,330 |
| 2022-09-19 | 13,600.00 | 13,600.00 | 13,100.00 | 13,200.00 | 12,672.00 | 363,730 |
| 2022-09-16 | 13,900.00 | 14,000.00 | 13,400.00 | 13,600.00 | 13,056.00 | 299,503 |
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.