Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 164,363 |
| 2025-08-01 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | 118,052 |
| 2025-07-31 | 8,500.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,900.00 | 686,711 |
| 2025-07-30 | 8,400.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | 282,666 |
| 2025-07-29 | 8,900.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | 319,238 |
| 2025-07-28 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 215,932 |
| 2025-07-25 | 8,900.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 264,117 |
| 2025-07-24 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 208,356 |
| 2025-07-23 | 8,700.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | 396,591 |
| 2025-07-22 | 8,400.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 405,722 |
| 2025-07-21 | 8,000.00 | 8,700.00 | 8,000.00 | 8,400.00 | 8,400.00 | 559,244 |
| 2025-07-18 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 256,994 |
| 2025-07-17 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 304,315 |
| 2025-07-16 | 7,900.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 266,583 |
| 2025-07-15 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 148,181 |
| 2025-07-14 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 153,148 |
| 2025-07-11 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 197,471 |
| 2025-07-10 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 288,080 |
| 2025-07-09 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 201,723 |
| 2025-07-08 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 144,668 |
| 2025-07-07 | 7,600.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 292,862 |
| 2025-07-04 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 41,502 |
| 2025-07-03 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 195,789 |
| 2025-07-02 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 83,601 |
| 2025-07-01 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 77,609 |
| 2025-06-30 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 92,902 |
| 2025-06-27 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 47,463 |
| 2025-06-26 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 147,716 |
| 2025-06-25 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 101,196 |
| 2025-06-24 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 137,765 |
| 2025-06-23 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 146,361 |
| 2025-06-20 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 73,006 |
| 2025-06-19 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 194,697 |
| 2025-06-18 | 7,800.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 164,826 |
| 2025-06-17 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 335,898 |
| 2025-06-16 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 210,769 |
| 2025-06-13 | 8,300.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 445,508 |
| 2025-06-12 | 7,800.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 1,293,917 |
| 2025-06-11 | 7,100.00 | 7,800.00 | 7,000.00 | 7,600.00 | 7,600.00 | 355,346 |
| 2025-06-10 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 26,700 |
| 2025-06-09 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 83,126 |
| 2025-06-06 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 69,462 |
| 2025-06-05 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 143,591 |
| 2025-06-04 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 176,322 |
| 2025-06-03 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 162,020 |
| 2025-06-02 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 16,153 |
| 2025-05-30 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 44,600 |
| 2025-05-29 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 34,025 |
| 2025-05-28 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 98,424 |
| 2025-05-27 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 93,130 |
| 2025-05-26 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 142,616 |
| 2025-05-23 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 25,315 |
| 2025-05-22 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 29,134 |
| 2025-05-21 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 106,110 |
| 2025-05-20 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 42,870 |
| 2025-05-19 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 34,551 |
| 2025-05-16 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 66,735 |
| 2025-05-15 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 41,240 |
| 2025-05-14 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 166,063 |
| 2025-05-13 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 80,171 |
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.