Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 14,100.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,344.00 | 182,548 |
| 2022-09-14 | 13,800.00 | 14,000.00 | 13,300.00 | 14,000.00 | 13,440.00 | 443,440 |
| 2022-09-13 | 13,800.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,248.00 | 253,486 |
| 2022-09-12 | 13,900.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,248.00 | 504,113 |
| 2022-09-09 | 13,900.00 | 14,000.00 | 13,400.00 | 13,700.00 | 13,152.00 | 522,284 |
| 2022-09-08 | 14,500.00 | 14,500.00 | 13,900.00 | 13,900.00 | 13,344.00 | 592,600 |
| 2022-09-07 | 14,700.00 | 14,900.00 | 14,500.00 | 14,500.00 | 13,920.00 | 499,100 |
| 2022-09-06 | 15,100.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,208.00 | 648,614 |
| 2022-09-05 | 14,800.00 | 15,000.00 | 14,700.00 | 15,000.00 | 14,400.00 | 282,627 |
| 2022-08-31 | 14,600.00 | 15,000.00 | 14,400.00 | 14,800.00 | 14,208.00 | 455,315 |
| 2022-08-30 | 15,000.00 | 15,200.00 | 14,600.00 | 14,600.00 | 14,016.00 | 574,913 |
| 2022-08-29 | 15,200.00 | 15,200.00 | 14,400.00 | 15,000.00 | 14,400.00 | 861,599 |
| 2022-08-26 | 15,700.00 | 15,800.00 | 15,300.00 | 15,500.00 | 14,880.00 | 623,112 |
| 2022-08-25 | 15,400.00 | 15,900.00 | 15,300.00 | 15,600.00 | 14,976.00 | 325,802 |
| 2022-08-24 | 15,800.00 | 15,900.00 | 15,300.00 | 15,400.00 | 14,784.00 | 327,705 |
| 2022-08-23 | 15,400.00 | 15,900.00 | 15,200.00 | 15,900.00 | 14,784.00 | 650,810 |
| 2022-08-22 | 15,900.00 | 15,900.00 | 15,300.00 | 15,400.00 | 14,319.09 | 819,719 |
| 2022-08-19 | 16,100.00 | 16,200.00 | 15,800.00 | 15,900.00 | 14,784.00 | 645,311 |
| 2022-08-18 | 16,300.00 | 16,400.00 | 16,100.00 | 16,100.00 | 14,969.96 | 425,584 |
| 2022-08-17 | 16,700.00 | 16,800.00 | 16,300.00 | 16,400.00 | 15,248.91 | 672,355 |
| 2022-08-16 | 16,100.00 | 17,000.00 | 16,100.00 | 16,700.00 | 15,527.85 | 1,783,832 |
| 2022-08-15 | 16,100.00 | 16,300.00 | 15,900.00 | 16,000.00 | 14,876.98 | 496,555 |
| 2022-08-12 | 15,800.00 | 16,000.00 | 15,700.00 | 16,000.00 | 14,876.98 | 550,500 |
| 2022-08-11 | 16,200.00 | 16,500.00 | 15,600.00 | 15,900.00 | 14,784.00 | 781,865 |
| 2022-08-10 | 16,000.00 | 16,400.00 | 15,900.00 | 16,100.00 | 14,969.96 | 737,928 |
| 2022-08-09 | 16,200.00 | 16,200.00 | 15,900.00 | 16,000.00 | 14,876.98 | 542,902 |
| 2022-08-08 | 15,900.00 | 16,400.00 | 15,900.00 | 16,200.00 | 15,062.94 | 617,400 |
| 2022-08-05 | 15,800.00 | 16,000.00 | 15,700.00 | 15,900.00 | 14,784.00 | 459,610 |
| 2022-08-04 | 16,100.00 | 16,500.00 | 15,800.00 | 15,800.00 | 14,691.02 | 926,428 |
| 2022-08-03 | 15,800.00 | 16,200.00 | 15,600.00 | 16,100.00 | 14,969.96 | 773,162 |
| 2022-08-02 | 15,800.00 | 16,200.00 | 15,600.00 | 15,800.00 | 14,691.02 | 860,845 |
| 2022-08-01 | 15,100.00 | 15,900.00 | 15,000.00 | 15,800.00 | 14,691.02 | 1,129,108 |
| 2022-07-29 | 15,400.00 | 15,500.00 | 15,100.00 | 15,300.00 | 14,226.11 | 660,755 |
| 2022-07-28 | 15,300.00 | 15,900.00 | 15,300.00 | 15,400.00 | 14,319.09 | 1,040,121 |
| 2022-07-27 | 15,000.00 | 15,200.00 | 14,600.00 | 15,200.00 | 14,133.13 | 357,300 |
| 2022-07-26 | 15,000.00 | 15,300.00 | 15,000.00 | 15,000.00 | 13,947.17 | 559,444 |
| 2022-07-25 | 15,200.00 | 15,400.00 | 15,000.00 | 15,000.00 | 13,947.17 | 513,000 |
| 2022-07-22 | 15,600.00 | 15,600.00 | 15,300.00 | 15,400.00 | 14,319.09 | 478,645 |
| 2022-07-21 | 14,700.00 | 15,600.00 | 14,700.00 | 15,600.00 | 14,505.06 | 1,452,332 |
| 2022-07-20 | 14,500.00 | 15,000.00 | 14,400.00 | 14,800.00 | 13,761.21 | 531,324 |
| 2022-07-19 | 14,700.00 | 14,900.00 | 14,500.00 | 14,500.00 | 13,482.26 | 285,746 |
| 2022-07-18 | 14,500.00 | 15,400.00 | 14,500.00 | 14,700.00 | 13,668.23 | 594,110 |
| 2022-07-15 | 14,600.00 | 15,000.00 | 14,500.00 | 14,500.00 | 13,482.26 | 648,750 |
| 2022-07-14 | 14,500.00 | 14,900.00 | 14,400.00 | 14,600.00 | 13,575.25 | 406,297 |
| 2022-07-13 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 13,668.23 | 493,100 |
| 2022-07-12 | 14,000.00 | 14,700.00 | 14,000.00 | 14,500.00 | 13,482.26 | 502,265 |
| 2022-07-11 | 13,500.00 | 14,400.00 | 13,400.00 | 14,200.00 | 13,203.32 | 563,559 |
| 2022-07-08 | 13,400.00 | 13,800.00 | 13,300.00 | 13,500.00 | 12,552.45 | 233,005 |
| 2022-07-07 | 13,100.00 | 13,500.00 | 12,900.00 | 13,100.00 | 12,180.53 | 226,604 |
| 2022-07-06 | 13,500.00 | 13,800.00 | 13,100.00 | 13,100.00 | 12,180.53 | 285,011 |
| 2022-07-05 | 14,300.00 | 14,300.00 | 13,700.00 | 13,700.00 | 12,738.42 | 371,900 |
| 2022-07-04 | 14,400.00 | 14,500.00 | 14,000.00 | 14,200.00 | 13,203.32 | 265,505 |
| 2022-07-01 | 13,900.00 | 14,500.00 | 13,200.00 | 14,000.00 | 13,017.36 | 503,250 |
| 2022-06-30 | 14,700.00 | 14,900.00 | 14,000.00 | 14,000.00 | 13,017.36 | 366,933 |
| 2022-06-29 | 14,700.00 | 14,900.00 | 14,400.00 | 14,700.00 | 13,668.23 | 349,804 |
| 2022-06-28 | 14,600.00 | 15,200.00 | 14,500.00 | 14,900.00 | 13,854.19 | 550,210 |
| 2022-06-27 | 14,200.00 | 14,700.00 | 14,100.00 | 14,500.00 | 13,482.26 | 604,811 |
| 2022-06-24 | 14,600.00 | 14,800.00 | 14,200.00 | 14,200.00 | 13,203.32 | 422,140 |
| 2022-06-23 | 14,600.00 | 14,600.00 | 13,900.00 | 14,600.00 | 13,575.25 | 375,800 |
| 2022-06-22 | 14,200.00 | 14,600.00 | 12,500.00 | 14,600.00 | 13,575.25 | 509,300 |
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.