Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 54,463 |
| 2026-10-15 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 86,100 |
| 2026-10-14 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 29,956 |
| 2026-10-13 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 54,584 |
| 2026-10-12 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 30,100 |
| 2026-10-09 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 20,505 |
| 2026-10-08 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 53,947 |
| 2026-10-07 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 50,986 |
| 2026-10-06 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 15,709 |
| 2026-10-05 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 31,744 |
| 2026-10-02 | 5,600.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 20,018 |
| 2026-10-01 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 16,479 |
| 2026-09-30 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 21,200 |
| 2026-09-29 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 10,835 |
| 2026-09-28 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,800 |
| 2026-09-25 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 38,352 |
| 2026-09-24 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,053 |
| 2026-09-23 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 6,600 |
| 2026-09-22 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,794 |
| 2026-09-21 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3,839 |
| 2026-09-18 | 5,600.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 29,670 |
Page 1 of 1 · 21 trading days
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.