Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 85,755 |
| 2026-01-22 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 112,153 |
| 2026-01-21 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 880,211 |
| 2026-01-20 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 306,858 |
| 2026-01-19 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 313,090 |
| 2026-01-16 | 8,200.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 137,819 |
| 2026-01-15 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 194,589 |
| 2026-01-14 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 177,532 |
| 2026-01-13 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 203,297 |
| 2026-01-12 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 42,820 |
| 2026-01-09 | 7,700.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,700.00 | 203,220 |
| 2026-01-08 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 42,657 |
| 2026-01-07 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 90,300 |
| 2026-01-06 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 76,307 |
| 2026-01-05 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 67,731 |
| 2025-12-31 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 23,503 |
| 2025-12-30 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 52,469 |
| 2025-12-29 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 8,578 |
| 2025-12-26 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 77,210 |
| 2025-12-25 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 6,766 |
| 2025-12-24 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 44,405 |
| 2025-12-23 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 38,694 |
| 2025-12-22 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 26,802 |
| 2025-12-19 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 16,737 |
| 2025-12-18 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 30,111 |
| 2025-12-17 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 86,533 |
| 2025-12-16 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 90,414 |
| 2025-12-15 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 21,961 |
| 2025-12-12 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100,719 |
| 2025-12-11 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 30,800 |
| 2025-12-10 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 31,622 |
| 2025-12-09 | 7,900.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 85,020 |
| 2025-12-08 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 22,833 |
| 2025-12-05 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 29,129 |
| 2025-12-04 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 29,745 |
| 2025-12-03 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 137,994 |
| 2025-12-02 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 435,002 |
| 2025-12-01 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 68,801 |
| 2025-11-28 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 27,600 |
| 2025-11-27 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 34,170 |
| 2025-11-26 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 19,991 |
| 2025-11-25 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 60,774 |
| 2025-11-24 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 65,512 |
| 2025-11-21 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 334,654 |
| 2025-11-20 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 40,795 |
| 2025-11-19 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 37,887 |
| 2025-11-18 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 9,142 |
| 2025-11-17 | 7,800.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 192,413 |
| 2025-11-14 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 21,971 |
| 2025-11-13 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 46,301 |
| 2025-11-12 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 20,024 |
| 2025-11-11 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 79,426 |
| 2025-11-10 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 40,330 |
| 2025-11-07 | 7,700.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 134,200 |
| 2025-11-06 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 41,705 |
| 2025-11-05 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 123,643 |
| 2025-11-04 | 7,800.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 56,131 |
| 2025-11-03 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 127,121 |
| 2025-10-31 | 7,500.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 164,911 |
| 2025-10-30 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 228,956 |
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.