But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,380.95 | 53,100 |
| 2023-07-11 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,380.95 | 38,316 |
| 2023-07-10 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,380.95 | 62,206 |
| 2023-07-07 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,285.71 | 25,863 |
| 2023-07-06 | 6,700.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,285.71 | 40,537 |
| 2023-07-05 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,380.95 | 78,893 |
| 2023-07-04 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,380.95 | 18,859 |
| 2023-07-03 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,285.71 | 57,893 |
| 2023-06-30 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,285.71 | 26,101 |
| 2023-06-29 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,380.95 | 51,405 |
| 2023-06-28 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,285.71 | 31,296 |
| 2023-06-27 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,380.95 | 60,714 |
| 2023-06-26 | 6,700.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,285.71 | 138,630 |
| 2023-06-23 | 6,700.00 | 7,000.00 | 6,500.00 | 6,700.00 | 6,380.95 | 242,607 |
| 2023-06-22 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,380.95 | 36,932 |
| 2023-06-21 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,571.43 | 139,122 |
| 2023-06-20 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,095.24 | 48,203 |
| 2023-06-19 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,000.00 | 36,217 |
| 2023-06-16 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,000.00 | 59,603 |
| 2023-06-15 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,095.24 | 35,740 |
| 2023-06-14 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,190.48 | 123,730 |
| 2023-06-13 | 6,400.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,190.48 | 103,234 |
| 2023-06-12 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,095.24 | 31,640 |
| 2023-06-09 | 6,400.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,000.00 | 97,730 |
| 2023-06-08 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,095.24 | 71,549 |
| 2023-06-07 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,190.48 | 176,800 |
| 2023-06-06 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,000.00 | 58,100 |
| 2023-06-05 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,000.00 | 72,059 |
| 2023-06-02 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 5,904.76 | 161,300 |
| 2023-06-01 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,190.48 | 133,044 |
| 2023-05-31 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,000.00 | 105,320 |
| 2023-05-30 | 6,000.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,000.00 | 307,625 |
| 2023-05-29 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,714.29 | 72,001 |
| 2023-05-26 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,619.05 | 20,100 |
| 2023-05-25 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,619.05 | 11,265 |
| 2023-05-24 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,619.05 | 7,700 |
| 2023-05-23 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,619.05 | 32,701 |
| 2023-05-22 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,714.29 | 32,500 |
| 2023-05-19 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,714.29 | 35,000 |
| 2023-05-18 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,714.29 | 17,500 |
| 2023-05-17 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,714.29 | 235,000 |
| 2023-05-16 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,619.05 | 22,312 |
| 2023-05-15 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,619.05 | 64,301 |
| 2023-05-12 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,619.05 | 98,900 |
| 2023-05-11 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,619.05 | 12,101 |
| 2023-05-10 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,619.05 | 14,704 |
| 2023-05-09 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,619.05 | 6,925 |
| 2023-05-08 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,523.81 | 22,648 |
| 2023-05-05 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,619.05 | 7,000 |
| 2023-05-04 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,523.81 | 11,520 |
| 2023-04-28 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,619.05 | 7,900 |
| 2023-04-27 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,619.05 | 5,700 |
| 2023-04-26 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,523.81 | 2,200 |
| 2023-04-25 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,523.81 | 5,700 |
| 2023-04-24 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,523.81 | 9,000 |
| 2023-04-21 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,714.29 | 3,478 |
| 2023-04-20 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,714.29 | 18,200 |
| 2023-04-19 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,619.05 | 1,553 |
| 2023-04-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,714.29 | 11,901 |
| 2023-04-17 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,714.29 | 11,916 |
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.