But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 7,000.00 | 7,000.00 | 6,200.00 | 6,200.00 | 5,904.76 | 19,600 |
| 2022-10-19 | 6,200.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,285.71 | 24,569 |
| 2022-10-18 | 6,500.00 | 6,900.00 | 6,000.00 | 6,500.00 | 6,190.48 | 9,922 |
| 2022-10-17 | 6,400.00 | 6,600.00 | 6,000.00 | 6,400.00 | 6,095.24 | 6,862 |
| 2022-10-14 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,095.24 | 17,263 |
| 2022-10-13 | 6,900.00 | 6,900.00 | 6,200.00 | 6,200.00 | 5,904.76 | 17,832 |
| 2022-10-12 | 6,600.00 | 6,800.00 | 6,000.00 | 6,700.00 | 6,380.95 | 23,230 |
| 2022-10-11 | 6,800.00 | 6,800.00 | 6,000.00 | 6,300.00 | 6,000.00 | 20,236 |
| 2022-10-10 | 6,900.00 | 6,900.00 | 6,300.00 | 6,600.00 | 6,285.71 | 10,429 |
| 2022-10-07 | 6,400.00 | 7,000.00 | 6,400.00 | 6,900.00 | 6,571.43 | 12,000 |
| 2022-10-06 | 7,100.00 | 7,300.00 | 6,500.00 | 6,900.00 | 6,571.43 | 30,400 |
| 2022-10-05 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 6,761.90 | 10,100 |
| 2022-10-04 | 6,800.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,476.19 | 14,251 |
| 2022-10-03 | 7,400.00 | 7,400.00 | 6,900.00 | 6,900.00 | 6,571.43 | 7,100 |
| 2022-09-30 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 6,857.14 | 32,500 |
| 2022-09-29 | 7,600.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,047.62 | 15,900 |
| 2022-09-28 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,238.10 | 15,700 |
| 2022-09-27 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,142.86 | 21,200 |
| 2022-09-26 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,142.86 | 11,000 |
| 2022-09-23 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,333.33 | 11,300 |
| 2022-09-22 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,619.05 | 23,100 |
| 2022-09-21 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,523.81 | 15,330 |
| 2022-09-20 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,428.57 | 31,251 |
| 2022-09-19 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,333.33 | 117,269 |
| 2022-09-16 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,714.29 | 36,400 |
| 2022-09-15 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,809.52 | 11,493 |
| 2022-09-14 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,809.52 | 17,445 |
| 2022-09-13 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,000.00 | 9,711 |
| 2022-09-12 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,000.00 | 15,539 |
| 2022-09-09 | 8,600.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,000.00 | 20,736 |
| 2022-09-08 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,904.76 | 51,806 |
| 2022-09-07 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,813.90 | 60,110 |
| 2022-09-06 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,995.62 | 65,127 |
| 2022-09-05 | 8,500.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,904.76 | 80,110 |
| 2022-08-31 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 7,723.04 | 57,926 |
| 2022-08-30 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 7,541.32 | 41,649 |
| 2022-08-29 | 8,400.00 | 8,500.00 | 8,100.00 | 8,300.00 | 7,541.32 | 40,200 |
| 2022-08-26 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,813.90 | 19,905 |
| 2022-08-25 | 8,500.00 | 8,900.00 | 8,400.00 | 8,600.00 | 7,813.90 | 63,600 |
| 2022-08-24 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,723.04 | 18,100 |
| 2022-08-23 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,723.04 | 55,851 |
| 2022-08-22 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,632.18 | 22,800 |
| 2022-08-19 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,904.76 | 22,040 |
| 2022-08-18 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 7,813.90 | 16,900 |
| 2022-08-17 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,086.48 | 42,100 |
| 2022-08-16 | 8,500.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,086.48 | 115,153 |
| 2022-08-15 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,904.76 | 19,751 |
| 2022-08-12 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,904.76 | 4,511 |
| 2022-08-11 | 8,800.00 | 9,000.00 | 8,600.00 | 8,600.00 | 7,813.90 | 44,310 |
| 2022-08-10 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 7,904.76 | 18,100 |
| 2022-08-09 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,813.90 | 53,600 |
| 2022-08-08 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,995.62 | 25,500 |
| 2022-08-05 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 7,904.76 | 52,600 |
| 2022-08-04 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,086.48 | 68,800 |
| 2022-08-03 | 8,500.00 | 8,800.00 | 8,400.00 | 8,800.00 | 7,995.62 | 71,820 |
| 2022-08-02 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,723.04 | 115,083 |
| 2022-08-01 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,632.18 | 37,502 |
| 2022-07-29 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,632.18 | 4,900 |
| 2022-07-28 | 8,400.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,632.18 | 25,004 |
| 2022-07-27 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,632.18 | 6,600 |
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.