But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 140,400 |
| 2025-12-18 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| 2025-12-17 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 28,100 |
| 2025-12-16 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 11,800 |
| 2025-12-15 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 30,910 |
| 2025-12-12 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,243 |
| 2025-12-11 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 28,306 |
| 2025-12-10 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,139 |
| 2025-12-09 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,966 |
| 2025-12-08 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 6,444 |
| 2025-12-04 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 44,802 |
| 2025-12-03 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 11,701 |
| 2025-12-02 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,101 |
| 2025-12-01 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 42,300 |
| 2025-11-28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10,700 |
| 2025-11-27 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 4,200 |
| 2025-11-26 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 5,200 |
| 2025-11-25 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,009 |
| 2025-11-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,200 |
| 2025-11-21 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,500 |
| 2025-11-20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 300 |
| 2025-11-19 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,237 |
| 2025-11-18 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,609 |
| 2025-11-17 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 12,320 |
| 2025-11-14 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,405 |
| 2025-11-13 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 31,500 |
| 2025-11-12 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 3,300 |
| 2025-11-11 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 22,501 |
| 2025-11-10 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 5,473 |
| 2025-11-07 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 5,300 |
| 2025-11-06 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 18,561 |
| 2025-11-05 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 23,100 |
| 2025-11-04 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,601 |
| 2025-11-03 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 8,600 |
| 2025-10-31 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 12,600 |
| 2025-10-30 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 5,605 |
| 2025-10-29 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 10,926 |
| 2025-10-28 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 5,400 |
| 2025-10-27 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 10,200 |
| 2025-10-24 | 5,200.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,401 |
| 2025-10-23 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3,400 |
| 2025-10-22 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 40,914 |
| 2025-10-21 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,300 |
| 2025-10-20 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 30,801 |
← NewerPage 4 of 4 · 224 trading days
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.