But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4,202 |
| 2026-07-06 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 5,101 |
| 2026-07-02 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 200 |
| 2026-06-30 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4,100 |
| 2026-06-29 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,448 |
| 2026-06-26 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,101 |
| 2026-06-25 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 200 |
| 2026-06-24 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 448 |
| 2026-06-22 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 26,402 |
| 2026-06-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,308 |
| 2026-06-18 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11,100 |
| 2026-06-17 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,201 |
| 2026-06-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,500 |
| 2026-06-15 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,300 |
| 2026-06-12 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,228 |
| 2026-06-11 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 6,100 |
| 2026-06-10 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,600 |
| 2026-06-09 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 17,504 |
| 2026-06-08 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 702 |
| 2026-06-04 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 25,350 |
| 2026-06-03 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 14,700 |
| 2026-06-02 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,253 |
| 2026-05-29 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 8,305 |
| 2026-05-28 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,600 |
| 2026-05-27 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 936 |
| 2026-05-26 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 16,200 |
| 2026-05-25 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 204 |
| 2026-05-21 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 20,768 |
| 2026-05-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,201 |
| 2026-05-19 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,120 |
| 2026-05-18 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 301 |
| 2026-05-15 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 100 |
| 2026-05-14 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 7,306 |
| 2026-05-13 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,104 |
| 2026-05-12 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 561 |
| 2026-05-11 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,311 |
| 2026-05-08 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,350 |
| 2026-05-07 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 10,352 |
| 2026-05-06 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,556 |
| 2026-05-05 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 12,928 |
| 2026-05-04 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,055 |
| 2026-04-29 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 501 |
| 2026-04-28 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 7,901 |
| 2026-04-24 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,420 |
| 2026-04-23 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 404 |
| 2026-04-21 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,209 |
| 2026-04-20 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 31,141 |
| 2026-04-17 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,700 |
| 2026-04-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,200 |
| 2026-04-15 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,727 |
| 2026-04-14 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 15,429 |
| 2026-04-13 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 232 |
| 2026-04-10 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 700 |
| 2026-04-08 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4,800 |
| 2026-04-07 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 700 |
| 2026-04-06 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2,233 |
| 2026-04-03 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 202 |
| 2026-04-02 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,918 |
| 2026-04-01 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 900 |
| 2026-03-31 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 12,709 |
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.