Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 40,510 |
| 2025-02-10 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 53,639 |
| 2025-02-07 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 41,531 |
| 2025-02-06 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 69,827 |
| 2025-02-05 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 15,040 |
| 2025-02-04 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 241,709 |
| 2025-02-03 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 37,704 |
| 2025-01-24 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 27,614 |
| 2025-01-23 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 67,105 |
| 2025-01-22 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 59,535 |
| 2025-01-21 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 95,895 |
| 2025-01-20 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 88,095 |
| 2025-01-17 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 131,820 |
| 2025-01-16 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 36,974 |
| 2025-01-15 | 7,000.00 | 7,600.00 | 6,800.00 | 7,500.00 | 7,500.00 | 419,943 |
| 2025-01-14 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 7,878 |
| 2025-01-13 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 55,426 |
| 2025-01-10 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 38,981 |
| 2025-01-09 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 46,010 |
| 2025-01-08 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 46,758 |
| 2025-01-07 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 90,567 |
| 2025-01-06 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 44,775 |
| 2025-01-03 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 37,070 |
| 2025-01-02 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 17,807 |
| 2024-12-31 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 30,290 |
| 2024-12-30 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 158,416 |
| 2024-12-27 | 7,300.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 48,341 |
| 2024-12-26 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 51,801 |
| 2024-12-25 | 7,300.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 231,010 |
| 2024-12-24 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 12,840 |
| 2024-12-23 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 66,074 |
| 2024-12-20 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 37,000 |
| 2024-12-19 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 97,217 |
| 2024-12-18 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 17,521 |
| 2024-12-17 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 43,741 |
| 2024-12-16 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 33,533 |
| 2024-12-13 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 26,908 |
| 2024-12-12 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 31,260 |
| 2024-12-11 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 59,149 |
| 2024-12-10 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 92,600 |
| 2024-12-09 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 42,520 |
| 2024-12-06 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 97,343 |
| 2024-12-05 | 7,500.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 192,501 |
| 2024-12-04 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 35,410 |
| 2024-12-03 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 55,905 |
| 2024-12-02 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 88,057 |
| 2024-11-29 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 67,429 |
| 2024-11-28 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 34,800 |
| 2024-11-27 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 33,064 |
| 2024-11-26 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 68,785 |
| 2024-11-25 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 71,356 |
| 2024-11-22 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 16,994 |
| 2024-11-21 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 31,520 |
| 2024-11-20 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 57,854 |
| 2024-11-19 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 21,311 |
| 2024-11-18 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 30,149 |
| 2024-11-15 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 132,986 |
| 2024-11-14 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 49,902 |
| 2024-11-13 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 73,178 |
| 2024-11-12 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 21,750 |
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.