But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 45,610 |
| 2025-09-25 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 46,600 |
| 2025-09-24 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 62,145 |
| 2025-09-23 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,307 |
| 2025-09-22 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 4,622 |
| 2025-09-19 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 5,396 |
| 2025-09-18 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 7,307 |
| 2025-09-16 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 11,653 |
| 2025-09-15 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 18,800 |
| 2025-09-12 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 25,950 |
| 2025-09-11 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 17,800 |
| 2025-09-10 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 41,200 |
| 2025-09-09 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 8,700 |
| 2025-09-08 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 48,382 |
| 2025-09-05 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 96,560 |
| 2025-09-04 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 46,164 |
| 2025-09-03 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 30,226 |
| 2025-08-29 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 25,610 |
| 2025-08-28 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 18,000 |
| 2025-08-27 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 11,500 |
| 2025-08-26 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 10,633 |
| 2025-08-25 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 7,606 |
| 2025-08-22 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 119,350 |
| 2025-08-21 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 152,615 |
| 2025-08-20 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 32,515 |
| 2025-08-19 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 123,526 |
| 2025-08-18 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 71,508 |
| 2025-08-15 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 46,901 |
| 2025-08-14 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 89,814 |
| 2025-08-13 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 105,023 |
| 2025-08-12 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 44,850 |
| 2025-08-11 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 159,141 |
| 2025-08-08 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 250,015 |
| 2025-08-07 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 69,335 |
| 2025-08-06 | 5,400.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 173,376 |
| 2025-08-05 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 117,087 |
| 2025-08-04 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 41,850 |
| 2025-08-01 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 5,832 |
| 2025-07-31 | 5,400.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 123,303 |
| 2025-07-30 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 62,038 |
| 2025-07-29 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 67,500 |
| 2025-07-28 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 72,335 |
| 2025-07-25 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 266,450 |
| 2025-07-24 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 82,167 |
| 2025-07-23 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 36,901 |
| 2025-07-22 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 117,006 |
| 2025-07-21 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 39,501 |
| 2025-07-18 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 6,900 |
| 2025-07-17 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 28,135 |
| 2025-07-16 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 14,954 |
| 2025-07-15 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 68,201 |
| 2025-07-14 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 11,401 |
| 2025-07-11 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 6,002 |
| 2025-07-10 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 13,718 |
| 2025-07-09 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 17,220 |
| 2025-07-08 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 8,600 |
| 2025-07-07 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 7,022 |
| 2025-07-04 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,103 |
| 2025-07-03 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 22,641 |
| 2025-07-02 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 69,101 |
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.