Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 24,700.00 | 24,900.00 | 23,900.00 | 24,300.00 | 22,594.42 | 1,237,756 |
| 2021-12-22 | 25,600.00 | 26,000.00 | 24,700.00 | 24,700.00 | 22,966.34 | 1,332,617 |
| 2021-12-21 | 25,400.00 | 26,000.00 | 24,800.00 | 25,600.00 | 23,803.17 | 1,310,418 |
| 2021-12-20 | 25,900.00 | 26,100.00 | 25,000.00 | 25,500.00 | 23,710.19 | 1,738,512 |
| 2021-12-17 | 26,100.00 | 26,600.00 | 25,600.00 | 25,800.00 | 23,989.13 | 1,093,187 |
| 2021-12-16 | 26,500.00 | 26,700.00 | 25,800.00 | 26,100.00 | 24,268.08 | 1,111,166 |
| 2021-12-15 | 26,300.00 | 27,000.00 | 25,300.00 | 26,600.00 | 24,732.98 | 1,780,515 |
| 2021-12-14 | 27,000.00 | 27,200.00 | 26,000.00 | 26,300.00 | 24,454.04 | 1,876,129 |
| 2021-12-13 | 27,700.00 | 28,800.00 | 27,000.00 | 27,000.00 | 25,104.91 | 2,703,202 |
| 2021-12-10 | 26,600.00 | 27,900.00 | 26,600.00 | 27,700.00 | 25,755.77 | 2,615,737 |
| 2021-12-09 | 26,000.00 | 26,700.00 | 25,500.00 | 26,600.00 | 24,732.98 | 742,741 |
| 2021-12-08 | 26,000.00 | 26,500.00 | 25,800.00 | 26,000.00 | 24,175.09 | 569,206 |
| 2021-12-07 | 25,000.00 | 26,300.00 | 24,900.00 | 26,000.00 | 24,175.09 | 708,614 |
| 2021-12-06 | 26,100.00 | 26,400.00 | 24,000.00 | 25,000.00 | 23,245.28 | 1,302,883 |
| 2021-12-03 | 27,600.00 | 28,000.00 | 26,100.00 | 26,100.00 | 24,268.08 | 1,385,402 |
| 2021-12-02 | 27,300.00 | 28,500.00 | 26,700.00 | 27,600.00 | 25,662.79 | 1,283,276 |
| 2021-12-01 | 27,800.00 | 27,800.00 | 27,000.00 | 27,300.00 | 25,383.85 | 969,702 |
| 2021-11-30 | 27,000.00 | 28,600.00 | 27,000.00 | 27,800.00 | 25,848.75 | 2,684,447 |
| 2021-11-29 | 24,000.00 | 27,300.00 | 23,800.00 | 27,000.00 | 25,104.91 | 1,987,145 |
| 2021-11-26 | 25,300.00 | 26,900.00 | 24,500.00 | 26,400.00 | 24,547.02 | 1,797,296 |
| 2021-11-25 | 25,000.00 | 26,000.00 | 24,500.00 | 25,300.00 | 23,524.23 | 822,769 |
| 2021-11-24 | 25,500.00 | 26,400.00 | 25,000.00 | 25,300.00 | 23,524.23 | 892,913 |
| 2021-11-23 | 23,900.00 | 25,500.00 | 23,000.00 | 25,500.00 | 23,710.19 | 1,027,793 |
| 2021-11-22 | 26,500.00 | 26,800.00 | 23,900.00 | 23,900.00 | 22,222.49 | 1,849,065 |
| 2021-11-19 | 27,300.00 | 28,600.00 | 24,700.00 | 26,500.00 | 24,640.00 | 2,497,644 |
| 2021-11-18 | 27,600.00 | 28,000.00 | 27,000.00 | 27,300.00 | 25,383.85 | 1,406,485 |
| 2021-11-17 | 28,500.00 | 28,500.00 | 27,000.00 | 27,600.00 | 25,662.79 | 1,647,547 |
| 2021-11-16 | 27,500.00 | 29,400.00 | 26,800.00 | 28,200.00 | 26,220.68 | 2,453,658 |
| 2021-11-15 | 27,500.00 | 28,000.00 | 27,000.00 | 27,500.00 | 25,569.81 | 2,351,854 |
| 2021-11-12 | 25,700.00 | 27,900.00 | 25,400.00 | 27,500.00 | 25,569.81 | 4,119,702 |
| 2021-11-11 | 25,400.00 | 25,700.00 | 24,800.00 | 25,400.00 | 23,617.21 | 1,708,736 |
| 2021-11-10 | 24,400.00 | 26,000.00 | 24,000.00 | 25,400.00 | 23,338.26 | 1,957,384 |
| 2021-11-09 | 25,000.00 | 25,400.00 | 24,400.00 | 24,400.00 | 22,419.43 | 984,112 |
| 2021-11-08 | 24,600.00 | 25,300.00 | 24,400.00 | 25,000.00 | 22,970.73 | 1,302,511 |
| 2021-11-05 | 24,500.00 | 25,400.00 | 23,800.00 | 24,600.00 | 22,603.20 | 708,409 |
| 2021-11-04 | 23,400.00 | 24,500.00 | 23,400.00 | 24,500.00 | 22,511.32 | 1,002,308 |
| 2021-11-03 | 25,600.00 | 26,000.00 | 23,400.00 | 23,400.00 | 21,500.61 | 2,309,033 |
| 2021-11-02 | 25,200.00 | 26,100.00 | 25,100.00 | 25,400.00 | 23,338.26 | 1,149,930 |
| 2021-11-01 | 26,000.00 | 26,000.00 | 25,000.00 | 25,200.00 | 23,154.50 | 2,411,530 |
| 2021-10-29 | 26,300.00 | 26,300.00 | 25,500.00 | 26,000.00 | 23,889.56 | 1,750,674 |
| 2021-10-28 | 26,300.00 | 27,300.00 | 26,100.00 | 26,200.00 | 24,073.33 | 1,148,686 |
| 2021-10-27 | 25,200.00 | 26,600.00 | 25,000.00 | 26,100.00 | 23,981.44 | 1,628,425 |
| 2021-10-26 | 25,900.00 | 25,900.00 | 23,400.00 | 25,200.00 | 23,154.50 | 2,335,309 |
| 2021-10-25 | 26,600.00 | 26,900.00 | 25,900.00 | 25,900.00 | 23,797.68 | 1,235,644 |
| 2021-10-22 | 25,700.00 | 27,100.00 | 25,500.00 | 26,500.00 | 24,348.98 | 1,547,873 |
| 2021-10-21 | 25,600.00 | 25,800.00 | 25,200.00 | 25,600.00 | 23,522.03 | 1,101,480 |
← NewerPage 21 of 21 · 1,246 trading days
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.