Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 13,000.00 | 13,900.00 | 11,900.00 | 13,800.00 | 12,831.40 | 600,023 |
| 2022-06-20 | 14,400.00 | 15,000.00 | 13,200.00 | 13,200.00 | 12,273.51 | 656,495 |
| 2022-06-17 | 15,800.00 | 15,800.00 | 14,100.00 | 14,400.00 | 13,389.28 | 569,750 |
| 2022-06-16 | 14,700.00 | 15,700.00 | 14,700.00 | 15,100.00 | 14,040.15 | 475,902 |
| 2022-06-15 | 15,700.00 | 16,000.00 | 14,400.00 | 14,500.00 | 13,482.26 | 1,232,087 |
| 2022-06-14 | 14,500.00 | 16,500.00 | 14,500.00 | 15,900.00 | 14,784.00 | 493,804 |
| 2022-06-13 | 17,700.00 | 17,700.00 | 16,100.00 | 16,100.00 | 14,969.96 | 1,115,976 |
| 2022-06-10 | 17,400.00 | 18,700.00 | 17,100.00 | 17,800.00 | 16,550.64 | 1,814,856 |
| 2022-06-09 | 17,400.00 | 17,700.00 | 17,300.00 | 17,500.00 | 16,271.70 | 566,221 |
| 2022-06-08 | 17,300.00 | 18,200.00 | 16,900.00 | 17,600.00 | 16,364.68 | 1,152,242 |
| 2022-06-07 | 16,700.00 | 17,200.00 | 15,800.00 | 17,200.00 | 15,992.75 | 1,024,789 |
| 2022-06-06 | 16,800.00 | 17,000.00 | 16,400.00 | 16,700.00 | 15,527.85 | 560,731 |
| 2022-06-03 | 16,800.00 | 17,200.00 | 16,600.00 | 16,800.00 | 15,620.83 | 503,749 |
| 2022-06-02 | 16,600.00 | 17,500.00 | 16,100.00 | 16,800.00 | 15,620.83 | 1,259,901 |
| 2022-06-01 | 16,000.00 | 16,700.00 | 15,700.00 | 16,500.00 | 15,341.89 | 512,466 |
| 2022-05-31 | 16,200.00 | 16,500.00 | 15,800.00 | 16,200.00 | 15,062.94 | 602,815 |
| 2022-05-30 | 16,300.00 | 16,500.00 | 16,000.00 | 16,300.00 | 15,155.92 | 498,432 |
| 2022-05-27 | 15,800.00 | 16,900.00 | 15,600.00 | 16,300.00 | 15,155.92 | 744,144 |
| 2022-05-26 | 16,000.00 | 16,200.00 | 15,600.00 | 15,800.00 | 14,691.02 | 415,326 |
| 2022-05-25 | 15,100.00 | 16,000.00 | 15,100.00 | 15,700.00 | 14,598.04 | 820,577 |
| 2022-05-24 | 14,800.00 | 15,200.00 | 14,300.00 | 15,000.00 | 13,947.17 | 284,250 |
| 2022-05-23 | 15,500.00 | 15,800.00 | 14,600.00 | 14,800.00 | 13,761.21 | 484,265 |
| 2022-05-20 | 14,900.00 | 15,900.00 | 14,900.00 | 15,300.00 | 14,226.11 | 609,486 |
| 2022-05-19 | 14,700.00 | 15,000.00 | 14,000.00 | 14,900.00 | 13,854.19 | 374,922 |
| 2022-05-18 | 14,800.00 | 15,300.00 | 14,700.00 | 14,900.00 | 13,854.19 | 435,984 |
| 2022-05-17 | 13,500.00 | 14,500.00 | 13,200.00 | 14,500.00 | 13,482.26 | 405,082 |
| 2022-05-16 | 13,100.00 | 14,900.00 | 12,400.00 | 13,200.00 | 12,273.51 | 381,521 |
| 2022-05-13 | 15,000.00 | 15,500.00 | 13,700.00 | 13,700.00 | 12,738.42 | 819,062 |
| 2022-05-12 | 16,700.00 | 16,700.00 | 15,200.00 | 15,200.00 | 14,133.13 | 572,938 |
| 2022-05-11 | 16,600.00 | 16,800.00 | 16,100.00 | 16,700.00 | 15,527.85 | 243,120 |
| 2022-05-10 | 15,100.00 | 16,500.00 | 14,600.00 | 16,300.00 | 15,155.92 | 519,889 |
| 2022-05-09 | 17,400.00 | 17,400.00 | 15,700.00 | 15,700.00 | 14,598.04 | 695,593 |
| 2022-05-06 | 18,000.00 | 18,200.00 | 17,200.00 | 17,400.00 | 16,178.72 | 409,550 |
| 2022-05-05 | 18,400.00 | 19,100.00 | 17,800.00 | 18,300.00 | 17,015.55 | 615,684 |
| 2022-05-04 | 16,500.00 | 18,000.00 | 16,500.00 | 18,000.00 | 16,736.60 | 884,636 |
| 2022-04-29 | 16,100.00 | 16,600.00 | 15,600.00 | 16,400.00 | 15,248.91 | 750,354 |
| 2022-04-28 | 16,300.00 | 16,800.00 | 16,100.00 | 16,100.00 | 14,969.96 | 367,400 |
| 2022-04-27 | 15,700.00 | 16,500.00 | 15,300.00 | 16,300.00 | 15,155.92 | 344,600 |
| 2022-04-26 | 15,300.00 | 15,500.00 | 13,800.00 | 15,500.00 | 14,412.08 | 871,319 |
| 2022-04-25 | 17,000.00 | 17,400.00 | 15,300.00 | 15,300.00 | 14,226.11 | 785,589 |
| 2022-04-22 | 16,800.00 | 17,600.00 | 16,200.00 | 16,900.00 | 15,713.81 | 440,793 |
| 2022-04-21 | 17,100.00 | 17,900.00 | 15,800.00 | 16,700.00 | 15,527.85 | 829,804 |
| 2022-04-20 | 18,000.00 | 18,300.00 | 17,100.00 | 17,100.00 | 15,899.77 | 733,100 |
| 2022-04-19 | 19,800.00 | 20,300.00 | 17,900.00 | 17,900.00 | 16,643.62 | 715,779 |
| 2022-04-18 | 22,000.00 | 22,100.00 | 19,800.00 | 19,800.00 | 18,410.26 | 1,465,118 |
| 2022-04-15 | 22,500.00 | 22,800.00 | 21,200.00 | 22,000.00 | 20,455.85 | 1,025,077 |
| 2022-04-14 | 23,100.00 | 23,200.00 | 21,200.00 | 22,500.00 | 20,920.75 | 631,080 |
| 2022-04-13 | 22,400.00 | 23,200.00 | 21,200.00 | 23,000.00 | 21,385.66 | 1,091,549 |
| 2022-04-12 | 24,500.00 | 25,200.00 | 22,400.00 | 22,400.00 | 20,827.77 | 1,181,561 |
| 2022-04-08 | 24,100.00 | 25,000.00 | 23,600.00 | 24,300.00 | 22,594.42 | 806,307 |
| 2022-04-07 | 25,300.00 | 25,400.00 | 23,700.00 | 24,000.00 | 22,315.47 | 781,323 |
| 2022-04-06 | 24,300.00 | 25,500.00 | 23,800.00 | 24,700.00 | 22,966.34 | 2,136,884 |
| 2022-04-05 | 24,100.00 | 24,400.00 | 24,000.00 | 24,300.00 | 22,594.42 | 552,267 |
| 2022-04-04 | 23,800.00 | 24,500.00 | 23,100.00 | 24,100.00 | 22,408.45 | 947,932 |
| 2022-04-01 | 23,100.00 | 23,700.00 | 22,300.00 | 23,400.00 | 21,757.58 | 1,345,452 |
| 2022-03-31 | 24,500.00 | 24,900.00 | 23,000.00 | 23,000.00 | 21,385.66 | 1,281,491 |
| 2022-03-30 | 25,700.00 | 25,800.00 | 24,200.00 | 24,500.00 | 22,780.38 | 1,589,324 |
| 2022-03-29 | 24,900.00 | 25,900.00 | 24,800.00 | 25,700.00 | 23,896.15 | 2,324,178 |
| 2022-03-28 | 24,800.00 | 25,600.00 | 24,200.00 | 25,000.00 | 23,245.28 | 2,008,077 |
| 2022-03-25 | 25,500.00 | 25,500.00 | 24,700.00 | 24,800.00 | 23,059.32 | 969,071 |
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.