But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 36,500 |
| 2023-12-29 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 12,630 |
| 2023-12-28 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 61,365 |
| 2023-12-27 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 9,600 |
| 2023-12-26 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 20,600 |
| 2023-12-25 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,400 |
| 2023-12-22 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 7,200 |
| 2023-12-21 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 36,332 |
| 2023-12-19 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,900 |
| 2023-12-18 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 5,701 |
| 2023-12-15 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2,100 |
| 2023-12-14 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 12,711 |
| 2023-12-13 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 10,100 |
| 2023-12-12 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 5,333 |
| 2023-12-11 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 2,703 |
| 2023-12-08 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 9,000 |
| 2023-12-07 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 22,301 |
| 2023-12-06 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 24,647 |
| 2023-12-05 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 5,352 |
| 2023-12-04 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 3,529 |
| 2023-12-01 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 8,500 |
| 2023-11-30 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 19,100 |
| 2023-11-29 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 30,379 |
| 2023-11-28 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 400 |
| 2023-11-27 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 3,118 |
| 2023-11-24 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,654 |
| 2023-11-23 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 22,200 |
| 2023-11-22 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 3,201 |
| 2023-11-21 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 14,824 |
| 2023-11-20 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 10,201 |
| 2023-11-17 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 17,131 |
| 2023-11-16 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 11,601 |
| 2023-11-15 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 11,000 |
| 2023-11-14 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 9,638 |
| 2023-11-13 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 31,701 |
| 2023-11-10 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 26,400 |
| 2023-11-09 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 15,300 |
| 2023-11-08 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 5,500 |
| 2023-11-07 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 5,860 |
| 2023-11-06 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 10,100 |
| 2023-11-03 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 29,117 |
| 2023-11-02 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 88,027 |
| 2023-11-01 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,100 |
| 2023-10-31 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 47,700 |
| 2023-10-30 | 5,500.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 53,357 |
| 2023-10-27 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 24,405 |
| 2023-10-26 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 77,968 |
| 2023-10-25 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 16,668 |
| 2023-10-24 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 4,706 |
| 2023-10-23 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 6,400 |
| 2023-10-20 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 24,919 |
| 2023-10-19 | 5,400.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 20,601 |
| 2023-10-18 | 5,600.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | 59,400 |
| 2023-10-17 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 9,479 |
| 2023-10-16 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 2,701 |
| 2023-10-13 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,300 |
| 2023-10-12 | 5,600.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 77,705 |
| 2023-10-11 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3,401 |
| 2023-10-10 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 16,300 |
| 2023-10-09 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 14,500 |
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.