Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 28,720 |
| 2026-04-23 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 41,807 |
| 2026-04-22 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 31,107 |
| 2026-04-21 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 32,950 |
| 2026-04-20 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 38,400 |
| 2026-04-17 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 47,024 |
| 2026-04-16 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 23,600 |
| 2026-04-15 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 79,865 |
| 2026-04-14 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 63,743 |
| 2026-04-13 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 14,941 |
| 2026-04-10 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 38,204 |
| 2026-04-09 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 81,774 |
| 2026-04-08 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 42,248 |
| 2026-04-07 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 27,126 |
| 2026-04-06 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 10,057 |
| 2026-04-03 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 38,415 |
| 2026-04-02 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 19,490 |
| 2026-04-01 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 37,635 |
| 2026-03-31 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 15,501 |
| 2026-03-30 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 30,094 |
| 2026-03-27 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 85,244 |
| 2026-03-26 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 35,186 |
| 2026-03-25 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 54,706 |
| 2026-03-24 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 25,906 |
| 2026-03-23 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 53,510 |
| 2026-03-20 | 7,600.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 89,401 |
| 2026-03-19 | 7,600.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | 112,926 |
| 2026-03-18 | 7,400.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 156,086 |
| 2026-03-17 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 38,548 |
| 2026-03-16 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 43,567 |
| 2026-03-13 | 7,200.00 | 7,600.00 | 7,100.00 | 7,300.00 | 7,300.00 | 102,930 |
| 2026-03-12 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 53,852 |
| 2026-03-11 | 7,000.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 45,228 |
| 2026-03-10 | 6,900.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 142,822 |
| 2026-03-09 | 7,500.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,800.00 | 427,751 |
| 2026-03-06 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 76,563 |
| 2026-03-05 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 178,172 |
| 2026-03-04 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 293,085 |
| 2026-03-03 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 303,144 |
| 2026-03-02 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 163,059 |
| 2026-02-27 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 31,409 |
| 2026-02-26 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 50,217 |
| 2026-02-25 | 7,800.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 137,387 |
| 2026-02-24 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 45,894 |
| 2026-02-23 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 31,780 |
| 2026-02-13 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 68,411 |
| 2026-02-12 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 52,200 |
| 2026-02-11 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 33,352 |
| 2026-02-10 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 109,008 |
| 2026-02-09 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 19,830 |
| 2026-02-06 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 70,009 |
| 2026-02-05 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 56,079 |
| 2026-02-04 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 99,326 |
| 2026-02-03 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 42,412 |
| 2026-02-02 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 379,720 |
| 2026-01-30 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 119,787 |
| 2026-01-29 | 7,800.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 122,702 |
| 2026-01-28 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 117,540 |
| 2026-01-27 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 117,516 |
| 2026-01-26 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 270,773 |
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.