But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2,239 |
| 2024-04-01 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,350 |
| 2024-03-29 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 21,304 |
| 2024-03-28 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 21,400 |
| 2024-03-27 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 8,200 |
| 2024-03-26 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 13,800 |
| 2024-03-25 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 5,929 |
| 2024-03-22 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,200 |
| 2024-03-21 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 35,200 |
| 2024-03-20 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 305 |
| 2024-03-19 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,700 |
| 2024-03-18 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 79,902 |
| 2024-03-15 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 18,670 |
| 2024-03-14 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 26,375 |
| 2024-03-13 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 111,774 |
| 2024-03-12 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 14,902 |
| 2024-03-11 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 11,700 |
| 2024-03-08 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 29,316 |
| 2024-03-07 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 23,417 |
| 2024-03-06 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 38,692 |
| 2024-03-05 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 23,050 |
| 2024-03-04 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 36,305 |
| 2024-03-01 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 17,128 |
| 2024-02-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 22,534 |
| 2024-02-28 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 14,109 |
| 2024-02-27 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 17,112 |
| 2024-02-26 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 3,019 |
| 2024-02-23 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 35,900 |
| 2024-02-22 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 14,911 |
| 2024-02-21 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 16,286 |
| 2024-02-20 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 27,300 |
| 2024-02-19 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 20,200 |
| 2024-02-16 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 27,100 |
| 2024-02-15 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,700 |
| 2024-02-07 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,700 |
| 2024-02-06 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,800 |
| 2024-02-05 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 8,520 |
| 2024-02-02 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 937 |
| 2024-02-01 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 500 |
| 2024-01-31 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 7,244 |
| 2024-01-30 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 5,800 |
| 2024-01-29 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,701 |
| 2024-01-26 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,162 |
| 2024-01-25 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 12,800 |
| 2024-01-24 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,423 |
| 2024-01-23 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 7,403 |
| 2024-01-22 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6,201 |
| 2024-01-19 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 24,500 |
| 2024-01-18 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 7,004 |
| 2024-01-17 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 10,500 |
| 2024-01-16 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 16,901 |
| 2024-01-15 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 6,201 |
| 2024-01-12 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 43,000 |
| 2024-01-11 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 11,235 |
| 2024-01-10 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 18,140 |
| 2024-01-09 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 100 |
| 2024-01-08 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 310 |
| 2024-01-05 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2,600 |
| 2024-01-04 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 45,011 |
| 2024-01-03 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 45,600 |
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.