Bim Son Cement JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6,500.00	6,500.00	6,300.00	6,400.00	6,400.00	27,598
2026-07-21	6,500.00	6,500.00	6,300.00	6,500.00	6,500.00	54,754
2026-07-20	6,600.00	6,600.00	6,400.00	6,500.00	6,500.00	24,400
2026-07-17	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	1,413
2026-07-16	6,600.00	6,700.00	6,500.00	6,700.00	6,700.00	43,400
2026-07-15	6,700.00	6,700.00	6,500.00	6,600.00	6,600.00	15,300
2026-07-14	6,700.00	6,700.00	6,600.00	6,700.00	6,700.00	53,557
2026-07-13	6,800.00	6,800.00	6,600.00	6,700.00	6,700.00	26,414
2026-07-10	6,800.00	6,900.00	6,800.00	6,800.00	6,800.00	25,600
2026-07-09	6,800.00	6,900.00	6,800.00	6,900.00	6,900.00	21,500
2026-07-08	6,900.00	6,900.00	6,800.00	6,900.00	6,900.00	56,413
2026-07-07	6,900.00	7,000.00	6,900.00	7,000.00	7,000.00	2,314
2026-07-06	6,900.00	7,000.00	6,900.00	7,000.00	7,000.00	17,780
2026-07-03	7,000.00	7,000.00	6,900.00	7,000.00	7,000.00	2,948
2026-07-02	7,000.00	7,100.00	6,900.00	7,000.00	7,000.00	26,381
2026-07-01	6,900.00	7,100.00	6,900.00	7,000.00	7,000.00	19,359
2026-06-30	7,000.00	7,200.00	7,000.00	7,000.00	7,000.00	45,822
2026-06-29	7,000.00	7,100.00	6,900.00	7,000.00	7,000.00	3,625
2026-06-26	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	13,800
2026-06-25	7,000.00	7,100.00	6,900.00	7,100.00	7,100.00	21,103
2026-06-24	6,900.00	7,100.00	6,900.00	7,100.00	7,100.00	25,649
2026-06-23	7,000.00	7,100.00	6,900.00	7,100.00	7,100.00	25,756
2026-06-22	7,000.00	7,100.00	7,000.00	7,100.00	7,100.00	19,100
2026-06-19	7,100.00	7,100.00	7,000.00	7,100.00	7,100.00	22,300
2026-06-18	7,000.00	7,100.00	7,000.00	7,100.00	7,100.00	67,227
2026-06-17	7,000.00	7,100.00	6,900.00	7,100.00	7,100.00	59,601
2026-06-16	7,100.00	7,100.00	6,900.00	7,100.00	7,100.00	19,418
2026-06-15	7,000.00	7,100.00	6,900.00	7,100.00	7,100.00	162,247
2026-06-12	7,000.00	7,000.00	6,900.00	7,000.00	7,000.00	11,000
2026-06-11	7,000.00	7,000.00	6,900.00	7,000.00	7,000.00	34,200
2026-06-10	6,700.00	7,000.00	6,700.00	7,000.00	7,000.00	66,508
2026-06-09	6,800.00	6,900.00	6,700.00	6,800.00	6,800.00	31,901
2026-06-08	6,800.00	6,900.00	6,800.00	6,800.00	6,800.00	8,604
2026-06-05	6,900.00	6,900.00	6,800.00	6,800.00	6,800.00	11,600
2026-06-04	6,900.00	7,000.00	6,800.00	6,800.00	6,800.00	29,010
2026-06-03	6,900.00	7,000.00	6,900.00	7,000.00	7,000.00	2,922
2026-06-02	7,000.00	7,000.00	6,800.00	7,000.00	7,000.00	35,411
2026-06-01	7,000.00	7,000.00	6,900.00	7,000.00	7,000.00	25,560
2026-05-29	7,000.00	7,100.00	7,000.00	7,000.00	7,000.00	3,900
2026-05-28	7,100.00	7,100.00	6,900.00	7,000.00	7,000.00	29,800
2026-05-27	7,100.00	7,100.00	7,000.00	7,100.00	7,100.00	26,114
2026-05-26	7,000.00	7,200.00	7,000.00	7,200.00	7,200.00	49,961
2026-05-25	7,000.00	7,100.00	7,000.00	7,000.00	7,000.00	35,153
2026-05-22	7,100.00	7,100.00	7,000.00	7,000.00	7,000.00	13,644
2026-05-21	7,000.00	7,100.00	7,000.00	7,100.00	7,100.00	21,302
2026-05-20	7,100.00	7,100.00	6,900.00	7,100.00	7,100.00	64,612
2026-05-19	7,100.00	7,100.00	7,000.00	7,100.00	7,100.00	86,004
2026-05-18	7,200.00	7,200.00	7,100.00	7,100.00	7,100.00	66,500
2026-05-15	7,200.00	7,300.00	7,100.00	7,100.00	7,100.00	15,423
2026-05-14	7,200.00	7,300.00	7,100.00	7,200.00	7,200.00	121,420
2026-05-13	7,200.00	7,200.00	7,100.00	7,100.00	7,100.00	75,710
2026-05-12	7,300.00	7,300.00	7,100.00	7,100.00	7,100.00	93,421
2026-05-11	7,300.00	7,300.00	7,100.00	7,100.00	7,100.00	31,713
2026-05-08	7,300.00	7,300.00	7,200.00	7,200.00	7,200.00	101,987
2026-05-07	7,200.00	7,300.00	7,200.00	7,300.00	7,300.00	43,590
2026-05-06	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	19,725
2026-05-05	7,100.00	7,200.00	7,000.00	7,200.00	7,200.00	119,711
2026-05-04	7,200.00	7,200.00	7,000.00	7,100.00	7,100.00	25,332
2026-04-29	7,200.00	7,200.00	7,100.00	7,100.00	7,100.00	18,917
2026-04-28	7,100.00	7,200.00	7,000.00	7,200.00	7,200.00	30,421

← NewerPage 2 of 21 · 1,249 trading daysOlder →

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.