Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 23,900.00 | 25,300.00 | 23,600.00 | 25,200.00 | 23,431.25 | 2,566,972 |
| 2022-03-23 | 23,900.00 | 24,300.00 | 23,700.00 | 23,900.00 | 22,222.49 | 1,003,858 |
| 2022-03-22 | 23,700.00 | 24,400.00 | 23,600.00 | 23,800.00 | 22,129.51 | 1,098,693 |
| 2022-03-21 | 24,300.00 | 24,500.00 | 23,500.00 | 23,600.00 | 21,943.55 | 993,147 |
| 2022-03-18 | 24,400.00 | 24,500.00 | 23,500.00 | 23,500.00 | 21,850.57 | 1,423,929 |
| 2022-03-17 | 24,500.00 | 25,300.00 | 24,100.00 | 24,300.00 | 22,594.42 | 1,458,231 |
| 2022-03-16 | 24,200.00 | 24,800.00 | 23,900.00 | 24,300.00 | 22,594.42 | 1,429,916 |
| 2022-03-15 | 24,600.00 | 25,400.00 | 23,500.00 | 24,200.00 | 22,501.43 | 1,654,224 |
| 2022-03-14 | 24,000.00 | 24,900.00 | 23,700.00 | 24,700.00 | 22,966.34 | 2,611,395 |
| 2022-03-11 | 22,800.00 | 24,600.00 | 22,000.00 | 24,000.00 | 22,315.47 | 3,870,928 |
| 2022-03-10 | 21,400.00 | 23,000.00 | 21,400.00 | 22,800.00 | 21,199.70 | 1,227,982 |
| 2022-03-09 | 21,300.00 | 22,000.00 | 20,600.00 | 21,400.00 | 19,897.96 | 931,467 |
| 2022-03-08 | 22,800.00 | 22,800.00 | 21,800.00 | 21,800.00 | 20,269.89 | 1,242,759 |
| 2022-03-07 | 22,700.00 | 23,600.00 | 22,500.00 | 22,800.00 | 21,199.70 | 978,548 |
| 2022-03-04 | 22,700.00 | 23,700.00 | 22,700.00 | 22,800.00 | 21,199.70 | 1,002,413 |
| 2022-03-03 | 21,200.00 | 23,200.00 | 20,700.00 | 22,700.00 | 21,106.72 | 2,003,447 |
| 2022-03-02 | 21,700.00 | 21,900.00 | 21,100.00 | 21,200.00 | 19,712.00 | 501,272 |
| 2022-03-01 | 21,300.00 | 22,200.00 | 21,300.00 | 21,700.00 | 20,176.91 | 1,123,299 |
| 2022-02-28 | 20,400.00 | 21,900.00 | 19,800.00 | 21,300.00 | 19,804.98 | 909,991 |
| 2022-02-25 | 19,800.00 | 20,700.00 | 19,800.00 | 20,300.00 | 18,875.17 | 365,143 |
| 2022-02-24 | 20,900.00 | 20,900.00 | 19,000.00 | 19,800.00 | 18,410.26 | 826,092 |
| 2022-02-23 | 20,800.00 | 21,000.00 | 20,600.00 | 20,900.00 | 19,433.06 | 481,710 |
| 2022-02-22 | 21,400.00 | 21,400.00 | 20,300.00 | 20,800.00 | 19,340.08 | 581,092 |
| 2022-02-21 | 20,900.00 | 21,800.00 | 20,500.00 | 21,400.00 | 19,897.96 | 669,182 |
| 2022-02-18 | 20,300.00 | 21,100.00 | 20,000.00 | 20,900.00 | 19,433.06 | 663,539 |
| 2022-02-17 | 20,700.00 | 20,700.00 | 20,200.00 | 20,300.00 | 18,875.17 | 406,617 |
| 2022-02-16 | 20,100.00 | 20,600.00 | 20,100.00 | 20,400.00 | 18,968.15 | 517,367 |
| 2022-02-15 | 20,000.00 | 20,200.00 | 19,700.00 | 20,000.00 | 18,596.23 | 203,423 |
| 2022-02-14 | 19,800.00 | 20,500.00 | 19,200.00 | 20,000.00 | 18,596.23 | 521,980 |
| 2022-02-11 | 20,000.00 | 20,000.00 | 19,600.00 | 19,800.00 | 18,410.26 | 308,277 |
| 2022-02-10 | 20,500.00 | 20,700.00 | 19,800.00 | 20,000.00 | 18,596.23 | 467,146 |
| 2022-02-09 | 19,300.00 | 20,600.00 | 19,300.00 | 20,500.00 | 19,061.13 | 474,106 |
| 2022-02-08 | 18,800.00 | 19,500.00 | 18,800.00 | 19,300.00 | 17,945.36 | 391,670 |
| 2022-02-07 | 17,700.00 | 19,000.00 | 17,700.00 | 18,800.00 | 17,480.45 | 499,353 |
| 2022-01-28 | 17,700.00 | 17,700.00 | 17,400.00 | 17,700.00 | 16,457.66 | 181,559 |
| 2022-01-27 | 17,500.00 | 17,800.00 | 17,500.00 | 17,700.00 | 16,457.66 | 153,841 |
| 2022-01-26 | 17,600.00 | 18,100.00 | 17,400.00 | 17,600.00 | 16,364.68 | 511,485 |
| 2022-01-25 | 18,100.00 | 18,500.00 | 17,000.00 | 17,600.00 | 16,364.68 | 700,819 |
| 2022-01-24 | 19,800.00 | 19,800.00 | 17,900.00 | 18,000.00 | 16,736.60 | 421,256 |
| 2022-01-21 | 19,700.00 | 20,300.00 | 19,700.00 | 19,800.00 | 18,410.26 | 493,607 |
| 2022-01-20 | 18,400.00 | 19,500.00 | 18,300.00 | 19,500.00 | 18,131.32 | 435,850 |
| 2022-01-19 | 17,600.00 | 19,000.00 | 17,200.00 | 18,300.00 | 17,015.55 | 412,286 |
| 2022-01-18 | 19,800.00 | 19,800.00 | 17,900.00 | 17,900.00 | 16,643.62 | 844,849 |
| 2022-01-17 | 22,000.00 | 22,300.00 | 19,800.00 | 19,800.00 | 18,410.26 | 1,185,759 |
| 2022-01-14 | 22,100.00 | 22,800.00 | 21,600.00 | 22,000.00 | 20,455.85 | 422,885 |
| 2022-01-13 | 22,800.00 | 23,500.00 | 22,400.00 | 22,500.00 | 20,920.75 | 586,844 |
| 2022-01-12 | 22,800.00 | 23,800.00 | 22,400.00 | 23,000.00 | 21,385.66 | 1,115,590 |
| 2022-01-11 | 23,000.00 | 24,000.00 | 21,100.00 | 22,700.00 | 21,106.72 | 919,680 |
| 2022-01-10 | 23,300.00 | 24,000.00 | 23,200.00 | 23,400.00 | 21,757.58 | 1,068,936 |
| 2022-01-07 | 23,200.00 | 24,000.00 | 22,800.00 | 23,500.00 | 21,850.57 | 1,006,615 |
| 2022-01-06 | 24,100.00 | 24,100.00 | 23,300.00 | 23,300.00 | 21,664.60 | 1,133,755 |
| 2022-01-05 | 24,500.00 | 25,200.00 | 24,100.00 | 24,100.00 | 22,408.45 | 992,800 |
| 2022-01-04 | 22,600.00 | 24,500.00 | 22,600.00 | 24,500.00 | 22,780.38 | 1,472,234 |
| 2021-12-31 | 22,500.00 | 23,300.00 | 22,200.00 | 22,600.00 | 21,013.74 | 793,271 |
| 2021-12-30 | 22,600.00 | 23,000.00 | 22,400.00 | 22,500.00 | 20,920.75 | 680,086 |
| 2021-12-29 | 23,000.00 | 23,500.00 | 22,800.00 | 23,000.00 | 21,385.66 | 417,447 |
| 2021-12-28 | 22,000.00 | 23,500.00 | 21,800.00 | 23,000.00 | 21,385.66 | 1,611,825 |
| 2021-12-27 | 23,200.00 | 23,600.00 | 21,800.00 | 22,000.00 | 20,455.85 | 1,842,419 |
| 2021-12-24 | 24,400.00 | 24,600.00 | 23,200.00 | 23,200.00 | 21,571.62 | 933,098 |
| 2021-12-23 | 24,700.00 | 24,900.00 | 23,900.00 | 24,300.00 | 22,594.42 | 1,237,756 |
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.