But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,714.29 | 54,910 |
| 2023-04-13 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,714.29 | 10,500 |
| 2023-04-12 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,714.29 | 23,900 |
| 2023-04-11 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,714.29 | 14,663 |
| 2023-04-10 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,809.52 | 61,100 |
| 2023-04-07 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 5,809.52 | 19,707 |
| 2023-04-06 | 6,100.00 | 6,300.00 | 6,100.00 | 6,100.00 | 5,809.52 | 91,504 |
| 2023-04-05 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 5,714.29 | 54,433 |
| 2023-04-04 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,619.05 | 22,800 |
| 2023-04-03 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,523.81 | 13,037 |
| 2023-03-31 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,428.57 | 27,600 |
| 2023-03-30 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,619.05 | 163,500 |
| 2023-03-29 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,619.05 | 17,300 |
| 2023-03-28 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,619.05 | 32,200 |
| 2023-03-27 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,619.05 | 19,500 |
| 2023-03-24 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,523.81 | 31,800 |
| 2023-03-23 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,428.57 | 11,300 |
| 2023-03-22 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,428.57 | 24,700 |
| 2023-03-21 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,428.57 | 34,400 |
| 2023-03-20 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,428.57 | 23,900 |
| 2023-03-17 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,523.81 | 6,600 |
| 2023-03-16 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,428.57 | 17,200 |
| 2023-03-15 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,619.05 | 22,800 |
| 2023-03-14 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,333.33 | 44,300 |
| 2023-03-13 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,523.81 | 78,200 |
| 2023-03-10 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,809.52 | 60,200 |
| 2023-03-09 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,809.52 | 58,800 |
| 2023-03-08 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,714.29 | 14,300 |
| 2023-03-07 | 5,900.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,523.81 | 31,400 |
| 2023-03-06 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,619.05 | 25,400 |
| 2023-03-03 | 5,900.00 | 6,100.00 | 5,700.00 | 6,100.00 | 5,809.52 | 128,400 |
| 2023-03-02 | 6,200.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,619.05 | 80,900 |
| 2023-03-01 | 5,500.00 | 6,100.00 | 5,500.00 | 6,100.00 | 5,809.52 | 28,700 |
| 2023-02-28 | 6,500.00 | 6,500.00 | 5,700.00 | 5,700.00 | 5,428.57 | 358,800 |
| 2023-02-27 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,000.00 | 27,100 |
| 2023-02-24 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,285.71 | 26,501 |
| 2023-02-23 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,380.95 | 40,900 |
| 2023-02-22 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,285.71 | 197,430 |
| 2023-02-21 | 7,200.00 | 7,200.00 | 6,600.00 | 6,800.00 | 6,476.19 | 153,301 |
| 2023-02-20 | 6,500.00 | 7,200.00 | 6,500.00 | 7,200.00 | 6,857.14 | 212,200 |
| 2023-02-17 | 6,500.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,380.95 | 17,531 |
| 2023-02-16 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,285.71 | 15,400 |
| 2023-02-15 | 6,400.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,380.95 | 44,401 |
| 2023-02-14 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,095.24 | 22,501 |
| 2023-02-13 | 6,600.00 | 6,800.00 | 6,200.00 | 6,300.00 | 6,000.00 | 28,000 |
| 2023-02-10 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,285.71 | 8,133 |
| 2023-02-09 | 7,200.00 | 7,200.00 | 6,500.00 | 6,500.00 | 6,190.48 | 156,334 |
| 2023-02-08 | 7,500.00 | 7,600.00 | 7,200.00 | 7,200.00 | 6,857.14 | 10,201 |
| 2023-02-07 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,857.14 | 21,400 |
| 2023-02-06 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 6,952.38 | 3,000 |
| 2023-02-03 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,047.62 | 7,800 |
| 2023-02-02 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,142.86 | 21,700 |
| 2023-02-01 | 7,900.00 | 7,900.00 | 7,100.00 | 7,700.00 | 7,333.33 | 52,600 |
| 2023-01-31 | 7,600.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,428.57 | 8,300 |
| 2023-01-30 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,238.10 | 68,524 |
| 2023-01-27 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,619.05 | 7,700 |
| 2023-01-19 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,523.81 | 15,413 |
| 2023-01-18 | 7,900.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,523.81 | 16,635 |
| 2023-01-17 | 7,700.00 | 8,100.00 | 7,400.00 | 7,800.00 | 7,428.57 | 18,900 |
| 2023-01-16 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,523.81 | 4,000 |
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.