Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BTS.VN stock page

But Son Cement JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-065,200.005,300.005,200.005,300.005,300.0011,703
2023-10-055,300.005,300.005,200.005,300.005,300.0013,600
2023-10-045,200.005,300.005,200.005,300.005,300.0024,900
2023-10-035,300.005,500.005,200.005,300.005,300.0027,666
2023-10-025,500.005,500.005,300.005,400.005,400.0017,024
2023-09-295,500.005,500.005,400.005,500.005,500.004,256
2023-09-285,500.005,500.005,300.005,500.005,500.0034,800
2023-09-275,600.005,600.005,300.005,500.005,500.0044,600
2023-09-265,600.005,600.005,400.005,600.005,600.0033,510
2023-09-255,800.005,800.005,500.005,500.005,500.0070,657
2023-09-225,800.005,900.005,700.005,800.005,800.0043,533
2023-09-216,200.006,200.005,800.006,000.006,000.0029,919
2023-09-205,900.006,000.005,800.006,000.006,000.0019,586
2023-09-195,900.005,900.005,800.005,900.005,900.0031,610
2023-09-185,800.006,000.005,800.005,900.005,900.0012,620
2023-09-156,000.006,000.005,900.006,000.006,000.0045,100
2023-09-146,100.006,100.005,900.006,000.006,000.0024,637
2023-09-136,000.006,100.005,900.006,100.006,100.00124,341
2023-09-126,000.006,000.005,900.006,000.006,000.009,927
2023-09-116,100.006,100.005,900.006,000.006,000.0077,615
2023-09-086,100.006,200.005,900.006,100.006,100.00180,933
2023-09-076,100.006,200.006,100.006,200.006,200.0050,046
2023-09-066,100.006,200.006,100.006,100.006,100.0025,006
2023-09-056,200.006,300.006,200.006,300.006,000.0066,676
2023-08-316,200.006,300.006,100.006,200.005,904.7613,459
2023-08-306,200.006,300.006,200.006,200.005,904.7630,951
2023-08-296,100.006,200.006,000.006,200.005,904.7634,417
2023-08-286,000.006,100.006,000.006,100.005,809.5238,828
2023-08-256,100.006,200.006,000.006,100.005,809.5215,130
2023-08-246,100.006,200.006,100.006,100.005,809.5215,623
2023-08-236,100.006,200.006,000.006,100.005,809.5211,700
2023-08-226,100.006,100.005,900.006,100.005,809.5217,901
2023-08-216,100.006,200.005,900.006,100.005,809.5230,936
2023-08-186,300.006,400.005,900.006,000.005,714.2994,416
2023-08-176,300.006,500.006,300.006,400.006,095.2460,133
2023-08-166,400.006,400.006,400.006,400.006,095.2441,712
2023-08-156,500.006,500.006,400.006,400.006,095.2442,857
2023-08-146,400.006,500.006,400.006,500.006,190.4844,706
2023-08-116,500.006,500.006,400.006,500.006,190.4857,300
2023-08-106,600.006,700.006,500.006,600.006,285.7184,582
2023-08-096,500.006,600.006,400.006,600.006,285.71123,674
2023-08-086,800.006,800.006,500.006,500.006,190.48126,328
2023-08-076,500.006,800.006,500.006,700.006,380.95194,682
2023-08-046,400.006,600.006,400.006,500.006,190.48155,540
2023-08-036,300.006,400.006,100.006,400.006,095.2479,121
2023-08-026,400.006,500.006,300.006,400.006,095.2438,201
2023-08-016,500.006,500.006,400.006,400.006,095.2451,557
2023-07-316,300.006,500.006,300.006,400.006,095.2496,078
2023-07-286,300.006,400.006,300.006,300.006,000.0046,751
2023-07-276,400.006,500.006,300.006,400.006,095.2451,900
2023-07-266,400.006,400.006,400.006,400.006,095.2432,405
2023-07-256,500.006,500.006,400.006,500.006,190.4875,936
2023-07-246,500.006,600.006,400.006,500.006,190.4895,307
2023-07-216,500.006,700.006,500.006,600.006,285.7193,056
2023-07-206,500.006,600.006,400.006,600.006,285.7153,500
2023-07-196,600.006,700.006,400.006,500.006,190.48180,334
2023-07-186,800.006,800.006,600.006,700.006,380.95133,937
2023-07-176,900.006,900.006,700.006,700.006,380.9571,736
2023-07-146,800.006,900.006,600.006,800.006,476.1963,535
2023-07-136,700.006,800.006,600.006,800.006,476.19125,447
← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-09-06300.0000 VND
2022-09-09400.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.