But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,523.81 | 4,000 |
| 2023-01-13 | 7,500.00 | 7,600.00 | 7,300.00 | 7,300.00 | 6,952.38 | 7,400 |
| 2023-01-12 | 7,400.00 | 8,000.00 | 7,400.00 | 7,600.00 | 7,238.10 | 24,300 |
| 2023-01-11 | 7,600.00 | 8,000.00 | 7,300.00 | 7,300.00 | 6,952.38 | 19,113 |
| 2023-01-10 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 6,952.38 | 71,525 |
| 2023-01-09 | 6,700.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,380.95 | 7,711 |
| 2023-01-06 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,857.14 | 21,800 |
| 2023-01-05 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 6,857.14 | 6,600 |
| 2023-01-04 | 7,100.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,666.67 | 13,900 |
| 2023-01-03 | 6,100.00 | 7,100.00 | 6,100.00 | 7,000.00 | 6,666.67 | 42,800 |
| 2022-12-30 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,285.71 | 800 |
| 2022-12-29 | 6,100.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,285.71 | 2,800 |
| 2022-12-28 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,190.48 | 100 |
| 2022-12-27 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,190.48 | 102,500 |
| 2022-12-26 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,809.52 | 400 |
| 2022-12-23 | 6,200.00 | 6,700.00 | 6,200.00 | 6,700.00 | 6,380.95 | 102,300 |
| 2022-12-22 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,380.95 | 3,600 |
| 2022-12-21 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,000.00 | 7,500 |
| 2022-12-20 | 6,400.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,190.48 | 2,700 |
| 2022-12-19 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,571.43 | 34,600 |
| 2022-12-16 | 6,600.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,476.19 | 19,600 |
| 2022-12-15 | 7,100.00 | 7,100.00 | 6,500.00 | 6,600.00 | 6,285.71 | 2,703 |
| 2022-12-14 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,476.19 | 13,100 |
| 2022-12-13 | 7,000.00 | 7,000.00 | 6,300.00 | 6,900.00 | 6,571.43 | 18,726 |
| 2022-12-12 | 7,100.00 | 7,100.00 | 6,700.00 | 7,000.00 | 6,666.67 | 202,500 |
| 2022-12-09 | 7,000.00 | 7,000.00 | 6,300.00 | 6,800.00 | 6,476.19 | 10,300 |
| 2022-12-08 | 6,400.00 | 7,000.00 | 6,400.00 | 6,500.00 | 6,190.48 | 5,400 |
| 2022-12-07 | 6,700.00 | 6,700.00 | 6,200.00 | 6,400.00 | 6,095.24 | 24,102 |
| 2022-12-06 | 7,200.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,476.19 | 44,700 |
| 2022-12-05 | 7,000.00 | 7,600.00 | 6,900.00 | 7,200.00 | 6,857.14 | 25,006 |
| 2022-12-02 | 7,000.00 | 7,400.00 | 6,700.00 | 7,000.00 | 6,666.67 | 43,128 |
| 2022-12-01 | 6,600.00 | 7,200.00 | 6,600.00 | 6,800.00 | 6,476.19 | 393,937 |
| 2022-11-30 | 6,600.00 | 7,200.00 | 6,100.00 | 6,600.00 | 6,285.71 | 40,406 |
| 2022-11-29 | 6,100.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,285.71 | 293,506 |
| 2022-11-28 | 5,500.00 | 6,000.00 | 5,400.00 | 6,000.00 | 5,714.29 | 156,000 |
| 2022-11-25 | 4,900.00 | 5,700.00 | 4,900.00 | 5,500.00 | 5,238.10 | 9,463 |
| 2022-11-24 | 5,400.00 | 5,400.00 | 4,900.00 | 5,400.00 | 5,142.86 | 14,301 |
| 2022-11-23 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,142.86 | 14,900 |
| 2022-11-22 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,523.81 | 11,122 |
| 2022-11-21 | 5,800.00 | 6,000.00 | 5,500.00 | 5,600.00 | 5,333.33 | 15,013 |
| 2022-11-18 | 5,200.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,238.10 | 68,420 |
| 2022-11-17 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 4,761.90 | 90,200 |
| 2022-11-16 | 4,200.00 | 4,600.00 | 3,800.00 | 4,600.00 | 4,380.95 | 25,721 |
| 2022-11-15 | 4,400.00 | 4,800.00 | 4,200.00 | 4,200.00 | 4,000.00 | 28,163 |
| 2022-11-14 | 5,000.00 | 5,000.00 | 4,500.00 | 4,600.00 | 4,380.95 | 4,100 |
| 2022-11-11 | 5,000.00 | 5,400.00 | 4,800.00 | 5,000.00 | 4,761.90 | 73,300 |
| 2022-11-10 | 5,100.00 | 5,100.00 | 4,700.00 | 5,000.00 | 4,761.90 | 38,721 |
| 2022-11-09 | 5,000.00 | 5,300.00 | 5,000.00 | 5,000.00 | 4,761.90 | 31,600 |
| 2022-11-08 | 5,300.00 | 5,500.00 | 5,000.00 | 5,000.00 | 4,761.90 | 36,700 |
| 2022-11-07 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,142.86 | 50,202 |
| 2022-11-04 | 5,500.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,238.10 | 12,801 |
| 2022-11-03 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,333.33 | 11,400 |
| 2022-11-02 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,523.81 | 4,200 |
| 2022-11-01 | 5,700.00 | 6,000.00 | 5,300.00 | 6,000.00 | 5,714.29 | 18,100 |
| 2022-10-31 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,428.57 | 15,405 |
| 2022-10-28 | 5,800.00 | 6,200.00 | 5,500.00 | 6,000.00 | 5,714.29 | 55,200 |
| 2022-10-27 | 5,800.00 | 5,800.00 | 5,200.00 | 5,700.00 | 5,428.57 | 17,099 |
| 2022-10-26 | 5,700.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,428.57 | 53,511 |
| 2022-10-25 | 6,000.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,428.57 | 31,100 |
| 2022-10-24 | 6,000.00 | 6,200.00 | 5,600.00 | 6,000.00 | 5,714.29 | 24,800 |
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.