But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 11,300.00 | 11,600.00 | 11,000.00 | 11,300.00 | 10,267.10 | 17,923 |
| 2022-01-27 | 11,100.00 | 11,500.00 | 11,100.00 | 11,500.00 | 10,448.82 | 87,100 |
| 2022-01-26 | 11,100.00 | 11,700.00 | 11,100.00 | 11,200.00 | 10,176.25 | 128,600 |
| 2022-01-25 | 10,600.00 | 11,300.00 | 10,500.00 | 11,300.00 | 10,267.10 | 90,587 |
| 2022-01-24 | 10,900.00 | 11,300.00 | 10,600.00 | 10,600.00 | 9,631.09 | 55,456 |
| 2022-01-21 | 11,500.00 | 11,500.00 | 10,900.00 | 11,000.00 | 9,994.53 | 39,826 |
| 2022-01-20 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 10,267.10 | 33,200 |
| 2022-01-19 | 10,800.00 | 11,500.00 | 10,800.00 | 11,000.00 | 9,994.53 | 80,700 |
| 2022-01-18 | 10,500.00 | 10,900.00 | 10,400.00 | 10,800.00 | 9,812.81 | 113,329 |
| 2022-01-17 | 11,800.00 | 11,800.00 | 10,900.00 | 10,900.00 | 9,903.67 | 48,857 |
| 2022-01-14 | 11,000.00 | 12,000.00 | 11,000.00 | 11,600.00 | 10,539.68 | 89,307 |
| 2022-01-13 | 11,500.00 | 11,700.00 | 11,000.00 | 11,000.00 | 9,994.53 | 158,378 |
| 2022-01-12 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,448.82 | 83,943 |
| 2022-01-11 | 12,800.00 | 12,800.00 | 11,900.00 | 11,900.00 | 10,812.26 | 52,780 |
| 2022-01-10 | 11,800.00 | 12,400.00 | 11,600.00 | 12,100.00 | 10,993.98 | 292,197 |
| 2022-01-07 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 10,630.54 | 79,963 |
| 2022-01-06 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 10,903.12 | 160,419 |
| 2022-01-05 | 12,000.00 | 12,100.00 | 11,700.00 | 11,700.00 | 10,630.54 | 122,072 |
| 2022-01-04 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 10,903.12 | 163,669 |
| 2021-12-31 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 10,448.82 | 116,955 |
| 2021-12-30 | 11,200.00 | 11,400.00 | 10,900.00 | 11,000.00 | 9,994.53 | 63,933 |
| 2021-12-29 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 10,267.10 | 27,284 |
| 2021-12-28 | 11,300.00 | 11,600.00 | 10,800.00 | 11,300.00 | 10,267.10 | 181,034 |
| 2021-12-27 | 11,000.00 | 11,300.00 | 10,900.00 | 11,200.00 | 10,176.25 | 35,335 |
| 2021-12-24 | 11,100.00 | 11,100.00 | 10,700.00 | 11,000.00 | 9,994.53 | 130,441 |
| 2021-12-23 | 11,500.00 | 11,500.00 | 11,000.00 | 11,100.00 | 10,085.39 | 206,698 |
| 2021-12-22 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 10,267.10 | 94,820 |
| 2021-12-21 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 10,539.68 | 146,328 |
| 2021-12-20 | 12,100.00 | 12,100.00 | 11,400.00 | 11,500.00 | 10,448.82 | 144,818 |
| 2021-12-17 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 10,903.12 | 112,839 |
| 2021-12-16 | 12,100.00 | 12,300.00 | 11,900.00 | 12,000.00 | 10,903.12 | 99,881 |
| 2021-12-15 | 12,200.00 | 12,200.00 | 11,900.00 | 12,100.00 | 10,993.98 | 130,119 |
| 2021-12-14 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,175.70 | 101,688 |
| 2021-12-13 | 12,600.00 | 12,600.00 | 12,200.00 | 12,400.00 | 11,266.56 | 107,468 |
| 2021-12-10 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 11,357.42 | 163,310 |
| 2021-12-09 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 10,993.98 | 97,614 |
| 2021-12-08 | 12,400.00 | 12,400.00 | 11,800.00 | 12,100.00 | 10,993.98 | 90,001 |
| 2021-12-07 | 12,000.00 | 12,100.00 | 11,700.00 | 12,100.00 | 10,993.98 | 67,600 |
| 2021-12-06 | 12,100.00 | 12,500.00 | 11,900.00 | 11,900.00 | 10,812.26 | 86,081 |
| 2021-12-03 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 10,993.98 | 188,442 |
| 2021-12-02 | 12,600.00 | 12,800.00 | 12,300.00 | 12,600.00 | 11,448.28 | 135,753 |
| 2021-12-01 | 12,700.00 | 12,800.00 | 12,200.00 | 12,600.00 | 11,448.28 | 58,483 |
| 2021-11-30 | 12,900.00 | 13,400.00 | 12,600.00 | 12,700.00 | 11,539.14 | 294,319 |
| 2021-11-29 | 12,000.00 | 12,800.00 | 12,000.00 | 12,700.00 | 11,539.14 | 191,956 |
| 2021-11-26 | 12,200.00 | 12,600.00 | 11,900.00 | 12,300.00 | 11,175.70 | 395,406 |
| 2021-11-25 | 12,300.00 | 12,400.00 | 12,000.00 | 12,100.00 | 10,993.98 | 241,048 |
| 2021-11-24 | 12,500.00 | 12,600.00 | 12,100.00 | 12,200.00 | 11,084.84 | 132,357 |
| 2021-11-23 | 11,500.00 | 12,500.00 | 11,100.00 | 12,400.00 | 11,266.56 | 136,659 |
| 2021-11-22 | 12,900.00 | 12,900.00 | 11,400.00 | 11,500.00 | 10,448.82 | 337,763 |
| 2021-11-19 | 13,400.00 | 13,500.00 | 12,400.00 | 12,600.00 | 11,448.28 | 506,779 |
| 2021-11-18 | 13,600.00 | 13,700.00 | 13,300.00 | 13,300.00 | 12,084.29 | 419,784 |
| 2021-11-17 | 13,500.00 | 13,800.00 | 13,500.00 | 13,600.00 | 12,356.87 | 172,160 |
| 2021-11-16 | 14,200.00 | 14,500.00 | 13,300.00 | 14,000.00 | 12,720.31 | 601,358 |
| 2021-11-15 | 14,300.00 | 14,500.00 | 13,700.00 | 14,300.00 | 12,992.88 | 382,629 |
| 2021-11-12 | 13,800.00 | 15,100.00 | 13,600.00 | 14,300.00 | 12,992.88 | 593,685 |
| 2021-11-11 | 13,100.00 | 13,800.00 | 13,000.00 | 13,800.00 | 12,538.59 | 732,177 |
| 2021-11-10 | 12,800.00 | 13,200.00 | 12,600.00 | 13,000.00 | 11,811.71 | 347,894 |
| 2021-11-09 | 13,000.00 | 13,500.00 | 12,700.00 | 12,700.00 | 11,539.14 | 316,260 |
| 2021-11-08 | 12,900.00 | 13,400.00 | 12,600.00 | 13,000.00 | 11,811.71 | 433,534 |
| 2021-11-05 | 12,900.00 | 13,000.00 | 12,500.00 | 12,900.00 | 11,720.85 | 252,106 |
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.