But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 20,611 |
| 2024-07-01 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 77,901 |
| 2024-06-28 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 27,902 |
| 2024-06-27 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 38,329 |
| 2024-06-26 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 35,604 |
| 2024-06-25 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 27,700 |
| 2024-06-24 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 122,967 |
| 2024-06-21 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 100,502 |
| 2024-06-20 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 242,157 |
| 2024-06-19 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 110,100 |
| 2024-06-18 | 5,900.00 | 6,100.00 | 5,600.00 | 5,800.00 | 5,800.00 | 462,067 |
| 2024-06-17 | 6,100.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,900.00 | 82,505 |
| 2024-06-14 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 999,063 |
| 2024-06-13 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 8,215 |
| 2024-06-12 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 28,903 |
| 2024-06-11 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 14,774 |
| 2024-06-10 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3,234 |
| 2024-06-07 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 8,631 |
| 2024-06-06 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 14,718 |
| 2024-06-05 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 700 |
| 2024-06-04 | 5,400.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 99,608 |
| 2024-06-03 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 65,100 |
| 2024-05-31 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 7,228 |
| 2024-05-30 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 4,700 |
| 2024-05-29 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 115,355 |
| 2024-05-28 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 5,703 |
| 2024-05-27 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,005 |
| 2024-05-24 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4,010 |
| 2024-05-23 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 9,791 |
| 2024-05-22 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 7,601 |
| 2024-05-21 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2,695 |
| 2024-05-20 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 46,370 |
| 2024-05-17 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 4,636 |
| 2024-05-16 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 20,312 |
| 2024-05-15 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 18,300 |
| 2024-05-14 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 63,808 |
| 2024-05-13 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3,518 |
| 2024-05-10 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 956 |
| 2024-05-09 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,204 |
| 2024-05-08 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,200 |
| 2024-05-07 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,102 |
| 2024-05-06 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 33,200 |
| 2024-05-03 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 23,979 |
| 2024-05-02 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,200 |
| 2024-04-26 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 10,320 |
| 2024-04-24 | 5,400.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 7,600 |
| 2024-04-23 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,300 |
| 2024-04-22 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 6,200 |
| 2024-04-19 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 7,700 |
| 2024-04-17 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 25,100 |
| 2024-04-16 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 13,501 |
| 2024-04-15 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 18,509 |
| 2024-04-12 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 24,602 |
| 2024-04-11 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 9,500 |
| 2024-04-10 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 5,605 |
| 2024-04-09 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 21,001 |
| 2024-04-08 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 26,000 |
| 2024-04-05 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 4,941 |
| 2024-04-04 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 7,901 |
| 2024-04-03 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 9,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-06 | 300.0000 VND |
| 2022-09-09 | 400.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.