Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 15,786 |
| 2025-10-28 | 8,000.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 140,422 |
| 2025-10-27 | 7,900.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 105,962 |
| 2025-10-24 | 8,200.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,900.00 | 77,724 |
| 2025-10-23 | 8,300.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 197,338 |
| 2025-10-22 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 296,334 |
| 2025-10-21 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 163,442 |
| 2025-10-20 | 8,100.00 | 8,200.00 | 7,600.00 | 7,600.00 | 7,600.00 | 240,201 |
| 2025-10-17 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 279,497 |
| 2025-10-16 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 108,948 |
| 2025-10-15 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 49,175 |
| 2025-10-14 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 167,812 |
| 2025-10-13 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 199,201 |
| 2025-10-10 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 82,888 |
| 2025-10-09 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | 229,741 |
| 2025-10-08 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 67,172 |
| 2025-10-07 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 107,873 |
| 2025-10-06 | 8,300.00 | 8,800.00 | 8,000.00 | 8,700.00 | 8,700.00 | 164,172 |
| 2025-10-03 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 268,540 |
| 2025-10-02 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 73,494 |
| 2025-10-01 | 8,800.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | 64,533 |
| 2025-09-30 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 98,844 |
| 2025-09-29 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 111,813 |
| 2025-09-26 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 254,395 |
| 2025-09-25 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 81,467 |
| 2025-09-24 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 131,775 |
| 2025-09-23 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 61,677 |
| 2025-09-22 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 117,195 |
| 2025-09-19 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 43,870 |
| 2025-09-18 | 8,400.00 | 9,200.00 | 8,400.00 | 9,000.00 | 9,000.00 | 100,883 |
| 2025-09-17 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 148,520 |
| 2025-09-16 | 9,400.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | 180,878 |
| 2025-09-15 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 212,700 |
| 2025-09-12 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 260,990 |
| 2025-09-11 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 209,900 |
| 2025-09-10 | 8,500.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 348,522 |
| 2025-09-09 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 47,600 |
| 2025-09-08 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 146,690 |
| 2025-09-05 | 8,800.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | 236,192 |
| 2025-09-04 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 155,620 |
| 2025-09-03 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 109,810 |
| 2025-08-29 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 127,725 |
| 2025-08-28 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 156,035 |
| 2025-08-27 | 8,400.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 196,630 |
| 2025-08-26 | 8,400.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 127,601 |
| 2025-08-25 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 142,301 |
| 2025-08-22 | 8,800.00 | 8,800.00 | 8,200.00 | 8,400.00 | 8,400.00 | 509,915 |
| 2025-08-21 | 9,200.00 | 9,300.00 | 8,600.00 | 8,600.00 | 8,600.00 | 637,496 |
| 2025-08-20 | 9,500.00 | 9,700.00 | 9,100.00 | 9,200.00 | 9,200.00 | 398,071 |
| 2025-08-19 | 9,300.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1,061,433 |
| 2025-08-18 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 184,633 |
| 2025-08-15 | 9,300.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 300,149 |
| 2025-08-14 | 9,400.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | 348,274 |
| 2025-08-13 | 9,400.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 389,042 |
| 2025-08-12 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 321,525 |
| 2025-08-11 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 393,288 |
| 2025-08-08 | 9,500.00 | 9,900.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,174,327 |
| 2025-08-07 | 9,300.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 347,201 |
| 2025-08-06 | 8,700.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 936,104 |
| 2025-08-05 | 8,900.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | 322,426 |
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.