But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 7,723.04 | 37,522 |
| 2022-07-25 | 8,500.00 | 8,500.00 | 8,100.00 | 8,500.00 | 7,723.04 | 43,050 |
| 2022-07-22 | 8,400.00 | 8,600.00 | 8,300.00 | 8,600.00 | 7,813.90 | 41,900 |
| 2022-07-21 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 7,632.18 | 26,902 |
| 2022-07-20 | 8,100.00 | 8,600.00 | 8,100.00 | 8,300.00 | 7,541.32 | 55,549 |
| 2022-07-19 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,359.61 | 33,551 |
| 2022-07-18 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 7,450.47 | 56,511 |
| 2022-07-15 | 7,700.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,087.03 | 48,310 |
| 2022-07-14 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 6,996.17 | 10,606 |
| 2022-07-13 | 8,000.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,177.89 | 19,100 |
| 2022-07-12 | 7,700.00 | 8,000.00 | 7,500.00 | 8,000.00 | 7,268.75 | 21,200 |
| 2022-07-11 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 6,996.17 | 32,400 |
| 2022-07-08 | 7,900.00 | 7,900.00 | 7,300.00 | 7,700.00 | 6,996.17 | 10,902 |
| 2022-07-07 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 6,814.45 | 21,930 |
| 2022-07-06 | 7,700.00 | 7,800.00 | 7,400.00 | 7,400.00 | 6,723.59 | 21,628 |
| 2022-07-05 | 7,900.00 | 8,000.00 | 7,500.00 | 7,700.00 | 6,996.17 | 47,000 |
| 2022-07-04 | 7,700.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,177.89 | 23,300 |
| 2022-07-01 | 7,700.00 | 7,700.00 | 7,400.00 | 7,700.00 | 6,996.17 | 30,200 |
| 2022-06-30 | 7,900.00 | 8,200.00 | 7,600.00 | 7,700.00 | 6,996.17 | 21,156 |
| 2022-06-29 | 7,800.00 | 8,300.00 | 7,800.00 | 8,000.00 | 7,268.75 | 40,720 |
| 2022-06-28 | 7,800.00 | 8,000.00 | 7,100.00 | 7,900.00 | 7,177.89 | 95,401 |
| 2022-06-27 | 7,400.00 | 7,900.00 | 7,400.00 | 7,700.00 | 6,996.17 | 40,200 |
| 2022-06-24 | 7,400.00 | 7,900.00 | 7,400.00 | 7,500.00 | 6,814.45 | 42,000 |
| 2022-06-23 | 7,200.00 | 7,600.00 | 7,100.00 | 7,300.00 | 6,632.73 | 17,600 |
| 2022-06-22 | 7,200.00 | 7,400.00 | 7,000.00 | 7,100.00 | 6,451.01 | 24,300 |
| 2022-06-21 | 7,300.00 | 7,500.00 | 7,000.00 | 7,100.00 | 6,451.01 | 83,315 |
| 2022-06-20 | 8,000.00 | 8,200.00 | 7,300.00 | 7,300.00 | 6,632.73 | 58,600 |
| 2022-06-17 | 8,300.00 | 8,300.00 | 7,500.00 | 7,800.00 | 7,087.03 | 80,433 |
| 2022-06-16 | 8,200.00 | 8,500.00 | 8,100.00 | 8,300.00 | 7,541.32 | 76,951 |
| 2022-06-15 | 8,800.00 | 8,900.00 | 8,000.00 | 8,100.00 | 7,359.61 | 118,000 |
| 2022-06-14 | 8,800.00 | 9,100.00 | 8,800.00 | 8,800.00 | 7,995.62 | 30,600 |
| 2022-06-13 | 9,800.00 | 9,800.00 | 9,000.00 | 9,000.00 | 8,177.34 | 148,136 |
| 2022-06-10 | 9,300.00 | 10,000.00 | 9,300.00 | 10,000.00 | 9,085.93 | 195,628 |
| 2022-06-09 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,449.92 | 44,356 |
| 2022-06-08 | 9,100.00 | 9,400.00 | 8,900.00 | 9,200.00 | 8,359.06 | 49,043 |
| 2022-06-07 | 9,300.00 | 9,300.00 | 8,700.00 | 8,900.00 | 8,086.48 | 95,771 |
| 2022-06-06 | 9,500.00 | 9,500.00 | 9,200.00 | 9,500.00 | 8,631.64 | 40,908 |
| 2022-06-03 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 8,631.64 | 61,100 |
| 2022-06-02 | 9,800.00 | 10,100.00 | 9,500.00 | 9,600.00 | 8,722.50 | 120,101 |
| 2022-06-01 | 9,800.00 | 10,000.00 | 9,600.00 | 9,700.00 | 8,813.36 | 109,904 |
| 2022-05-31 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 8,904.21 | 68,139 |
| 2022-05-30 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 8,995.07 | 71,978 |
| 2022-05-27 | 9,100.00 | 10,000.00 | 9,100.00 | 9,900.00 | 8,995.07 | 214,255 |
| 2022-05-26 | 9,100.00 | 9,500.00 | 9,100.00 | 9,100.00 | 8,268.20 | 91,200 |
| 2022-05-25 | 9,400.00 | 9,400.00 | 8,800.00 | 9,100.00 | 8,268.20 | 61,450 |
| 2022-05-24 | 8,800.00 | 9,000.00 | 8,500.00 | 8,900.00 | 8,086.48 | 57,700 |
| 2022-05-23 | 8,600.00 | 9,100.00 | 8,600.00 | 8,700.00 | 7,904.76 | 64,100 |
| 2022-05-20 | 8,700.00 | 9,000.00 | 8,500.00 | 8,900.00 | 8,086.48 | 82,793 |
| 2022-05-19 | 8,900.00 | 9,000.00 | 8,400.00 | 8,700.00 | 7,904.76 | 42,100 |
| 2022-05-18 | 9,100.00 | 9,400.00 | 8,900.00 | 9,100.00 | 8,268.20 | 97,200 |
| 2022-05-17 | 8,300.00 | 9,100.00 | 7,500.00 | 9,100.00 | 8,268.20 | 150,628 |
| 2022-05-16 | 9,200.00 | 9,200.00 | 8,000.00 | 8,300.00 | 7,541.32 | 81,500 |
| 2022-05-13 | 9,300.00 | 9,300.00 | 8,400.00 | 8,400.00 | 7,632.18 | 245,315 |
| 2022-05-12 | 10,200.00 | 10,200.00 | 9,300.00 | 9,300.00 | 8,449.92 | 147,300 |
| 2022-05-11 | 10,100.00 | 10,500.00 | 10,000.00 | 10,300.00 | 9,358.51 | 46,300 |
| 2022-05-10 | 9,200.00 | 10,200.00 | 9,000.00 | 10,100.00 | 9,176.79 | 70,242 |
| 2022-05-09 | 10,400.00 | 10,400.00 | 9,500.00 | 9,500.00 | 8,631.64 | 201,420 |
| 2022-05-06 | 11,500.00 | 11,500.00 | 10,500.00 | 10,500.00 | 9,540.23 | 79,500 |
| 2022-05-05 | 11,800.00 | 12,000.00 | 11,100.00 | 11,500.00 | 10,448.82 | 74,220 |
| 2022-05-04 | 10,800.00 | 11,800.00 | 10,800.00 | 11,800.00 | 10,721.40 | 230,300 |
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.