But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 10,800.00 | 11,800.00 | 10,800.00 | 11,800.00 | 10,721.40 | 230,300 |
| 2022-04-29 | 10,700.00 | 11,200.00 | 10,500.00 | 10,800.00 | 9,812.81 | 131,120 |
| 2022-04-28 | 11,200.00 | 11,200.00 | 10,700.00 | 10,900.00 | 9,903.67 | 106,458 |
| 2022-04-27 | 10,000.00 | 11,200.00 | 9,900.00 | 11,200.00 | 10,176.25 | 142,800 |
| 2022-04-26 | 10,300.00 | 11,000.00 | 9,400.00 | 11,000.00 | 9,994.53 | 103,135 |
| 2022-04-25 | 11,400.00 | 11,400.00 | 10,300.00 | 10,300.00 | 9,358.51 | 317,500 |
| 2022-04-22 | 11,400.00 | 11,900.00 | 10,600.00 | 11,400.00 | 10,357.96 | 210,802 |
| 2022-04-21 | 12,800.00 | 12,800.00 | 11,000.00 | 11,400.00 | 10,357.96 | 194,900 |
| 2022-04-20 | 11,700.00 | 12,200.00 | 11,700.00 | 11,700.00 | 10,630.54 | 119,910 |
| 2022-04-19 | 11,800.00 | 12,800.00 | 11,600.00 | 11,700.00 | 10,630.54 | 261,910 |
| 2022-04-18 | 13,000.00 | 13,000.00 | 11,700.00 | 11,800.00 | 10,721.40 | 519,202 |
| 2022-04-15 | 13,500.00 | 13,700.00 | 13,000.00 | 13,000.00 | 11,811.71 | 246,821 |
| 2022-04-14 | 14,100.00 | 14,100.00 | 13,400.00 | 13,500.00 | 12,266.01 | 135,050 |
| 2022-04-13 | 13,000.00 | 14,500.00 | 12,800.00 | 14,000.00 | 12,720.31 | 355,500 |
| 2022-04-12 | 15,600.00 | 15,900.00 | 14,100.00 | 14,100.00 | 12,811.17 | 270,700 |
| 2022-04-08 | 15,500.00 | 16,000.00 | 15,100.00 | 15,600.00 | 14,174.06 | 306,500 |
| 2022-04-07 | 15,800.00 | 16,000.00 | 15,500.00 | 15,600.00 | 14,174.06 | 308,534 |
| 2022-04-06 | 15,200.00 | 16,000.00 | 15,100.00 | 15,800.00 | 14,355.77 | 689,397 |
| 2022-04-05 | 15,300.00 | 15,400.00 | 15,000.00 | 15,200.00 | 13,810.62 | 216,530 |
| 2022-04-04 | 15,500.00 | 15,700.00 | 15,000.00 | 15,300.00 | 13,901.48 | 224,676 |
| 2022-04-01 | 15,300.00 | 15,300.00 | 14,600.00 | 15,200.00 | 13,810.62 | 629,518 |
| 2022-03-31 | 16,100.00 | 16,500.00 | 15,400.00 | 15,500.00 | 14,083.20 | 305,801 |
| 2022-03-30 | 16,500.00 | 16,800.00 | 15,800.00 | 16,100.00 | 14,628.35 | 508,325 |
| 2022-03-29 | 16,800.00 | 17,300.00 | 16,200.00 | 16,500.00 | 14,991.79 | 578,041 |
| 2022-03-28 | 16,600.00 | 17,600.00 | 16,300.00 | 16,800.00 | 15,264.37 | 366,930 |
| 2022-03-25 | 17,100.00 | 17,400.00 | 16,400.00 | 16,600.00 | 15,082.65 | 422,568 |
| 2022-03-24 | 15,600.00 | 17,100.00 | 15,600.00 | 17,100.00 | 15,536.95 | 918,150 |
| 2022-03-23 | 15,500.00 | 15,800.00 | 15,200.00 | 15,600.00 | 14,174.06 | 442,194 |
| 2022-03-22 | 15,700.00 | 15,900.00 | 15,100.00 | 15,300.00 | 13,901.48 | 505,703 |
| 2022-03-21 | 16,400.00 | 16,400.00 | 15,500.00 | 15,600.00 | 14,174.06 | 338,970 |
| 2022-03-18 | 15,500.00 | 16,400.00 | 15,500.00 | 15,700.00 | 14,264.92 | 284,684 |
| 2022-03-17 | 15,800.00 | 16,400.00 | 15,300.00 | 15,700.00 | 14,264.92 | 394,666 |
| 2022-03-16 | 15,200.00 | 16,400.00 | 14,700.00 | 15,800.00 | 14,355.77 | 669,244 |
| 2022-03-15 | 16,600.00 | 17,000.00 | 14,500.00 | 15,200.00 | 13,810.62 | 208,376 |
| 2022-03-14 | 14,900.00 | 16,000.00 | 14,900.00 | 16,000.00 | 14,537.49 | 887,503 |
| 2022-03-11 | 13,300.00 | 14,600.00 | 13,300.00 | 14,600.00 | 13,265.46 | 1,287,736 |
| 2022-03-10 | 13,000.00 | 13,500.00 | 13,000.00 | 13,300.00 | 12,084.29 | 103,089 |
| 2022-03-09 | 13,500.00 | 13,500.00 | 12,800.00 | 13,000.00 | 11,811.71 | 152,755 |
| 2022-03-08 | 13,400.00 | 13,500.00 | 13,100.00 | 13,500.00 | 12,266.01 | 279,317 |
| 2022-03-07 | 13,200.00 | 13,400.00 | 12,800.00 | 13,400.00 | 12,175.15 | 316,194 |
| 2022-03-04 | 13,000.00 | 13,500.00 | 13,000.00 | 13,100.00 | 11,902.57 | 192,536 |
| 2022-03-03 | 13,000.00 | 13,300.00 | 12,300.00 | 13,000.00 | 11,811.71 | 235,251 |
| 2022-03-02 | 13,300.00 | 13,500.00 | 12,400.00 | 12,500.00 | 11,357.42 | 154,931 |
| 2022-03-01 | 12,600.00 | 13,200.00 | 12,600.00 | 13,100.00 | 11,902.57 | 341,604 |
| 2022-02-28 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 11,448.28 | 171,779 |
| 2022-02-25 | 12,200.00 | 12,600.00 | 12,200.00 | 12,400.00 | 11,266.56 | 158,560 |
| 2022-02-24 | 12,000.00 | 12,500.00 | 11,900.00 | 12,200.00 | 11,084.84 | 319,946 |
| 2022-02-23 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 10,903.12 | 106,529 |
| 2022-02-22 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 10,721.40 | 29,710 |
| 2022-02-21 | 11,700.00 | 12,000.00 | 11,600.00 | 11,900.00 | 10,812.26 | 81,448 |
| 2022-02-18 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 10,721.40 | 23,643 |
| 2022-02-17 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,903.12 | 72,030 |
| 2022-02-16 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 10,812.26 | 36,610 |
| 2022-02-15 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,721.40 | 7,040 |
| 2022-02-14 | 12,100.00 | 12,200.00 | 11,900.00 | 12,000.00 | 10,903.12 | 50,962 |
| 2022-02-11 | 12,000.00 | 12,100.00 | 11,900.00 | 12,100.00 | 10,993.98 | 124,522 |
| 2022-02-10 | 12,000.00 | 12,100.00 | 11,800.00 | 12,000.00 | 10,903.12 | 20,350 |
| 2022-02-09 | 11,900.00 | 12,100.00 | 11,600.00 | 12,000.00 | 10,903.12 | 127,400 |
| 2022-02-08 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 10,903.12 | 51,095 |
| 2022-02-07 | 11,300.00 | 12,000.00 | 11,100.00 | 11,800.00 | 10,721.40 | 77,614 |
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.