But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2,700 |
| 2026-03-26 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 16,871 |
| 2026-03-25 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 12,415 |
| 2026-03-24 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 21,500 |
| 2026-03-23 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 18,500 |
| 2026-03-20 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 11,339 |
| 2026-03-19 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 15,350 |
| 2026-03-18 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 11,000 |
| 2026-03-17 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 12,700 |
| 2026-03-16 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 84,596 |
| 2026-03-13 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,517 |
| 2026-03-12 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,631 |
| 2026-03-11 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 5,904 |
| 2026-03-10 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 900 |
| 2026-03-09 | 5,100.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 32,531 |
| 2026-03-06 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 26,187 |
| 2026-03-05 | 5,300.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 38,102 |
| 2026-03-04 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 128,088 |
| 2026-03-03 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 20,960 |
| 2026-03-02 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 28,401 |
| 2026-02-27 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 6,000 |
| 2026-02-26 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 16,600 |
| 2026-02-25 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 21,705 |
| 2026-02-24 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 7,800 |
| 2026-02-23 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 7,807 |
| 2026-02-13 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 12,587 |
| 2026-02-12 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 20,843 |
| 2026-02-11 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 7,307 |
| 2026-02-10 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 7,350 |
| 2026-02-09 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6,317 |
| 2026-02-06 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 11,739 |
| 2026-02-05 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 48,314 |
| 2026-02-04 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 6,401 |
| 2026-02-03 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,701 |
| 2026-02-02 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 49,501 |
| 2026-01-30 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 31,603 |
| 2026-01-29 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,100 |
| 2026-01-28 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 6,150 |
| 2026-01-27 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 25,100 |
| 2026-01-26 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 22,700 |
| 2026-01-23 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 37,672 |
| 2026-01-22 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 7,483 |
| 2026-01-21 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 98,555 |
| 2026-01-20 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 18,647 |
| 2026-01-19 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 150,413 |
| 2026-01-16 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 15,702 |
| 2026-01-15 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 9,100 |
| 2026-01-14 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 11,669 |
| 2026-01-13 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 13,310 |
| 2026-01-12 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 15,111 |
| 2026-01-09 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 810 |
| 2026-01-08 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 15,832 |
| 2026-01-07 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 13,402 |
| 2026-01-06 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 6,000 |
| 2026-01-05 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 700 |
| 2025-12-29 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,200 |
| 2025-12-26 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 201 |
| 2025-12-25 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 7,800 |
| 2025-12-24 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8,300 |
| 2025-12-23 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 13,400 |
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.