But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 38,867 |
| 2025-06-30 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 14,601 |
| 2025-06-27 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,901 |
| 2025-06-26 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 13,800 |
| 2025-06-25 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3,200 |
| 2025-06-24 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 6,601 |
| 2025-06-23 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 57,300 |
| 2025-06-20 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 19,044 |
| 2025-06-19 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 517 |
| 2025-06-18 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,605 |
| 2025-06-17 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,201 |
| 2025-06-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 8,204 |
| 2025-06-13 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 24,131 |
| 2025-06-12 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 26,609 |
| 2025-06-11 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 32,224 |
| 2025-06-09 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 8,901 |
| 2025-06-06 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 13,401 |
| 2025-06-05 | 5,200.00 | 5,200.00 | 4,700.00 | 5,100.00 | 5,100.00 | 46,000 |
| 2025-06-04 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 13,305 |
| 2025-06-03 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 21,663 |
| 2025-06-02 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 14,803 |
| 2025-05-30 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,301 |
| 2025-05-29 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,915 |
| 2025-05-28 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,032 |
| 2025-05-27 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 31,487 |
| 2025-05-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 201 |
| 2025-05-23 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 10,700 |
| 2025-05-22 | 5,000.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 19,646 |
| 2025-05-21 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 6,230 |
| 2025-05-20 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 37,818 |
| 2025-05-19 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 10,356 |
| 2025-05-16 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 13,915 |
| 2025-05-15 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 7,584 |
| 2025-05-14 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 7,354 |
| 2025-05-13 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,100 |
| 2025-05-12 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 7,735 |
| 2025-05-08 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 19,300 |
| 2025-05-07 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 8,613 |
| 2025-05-06 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,413 |
| 2025-05-05 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 8,533 |
| 2025-04-29 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2,363 |
| 2025-04-28 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 713 |
| 2025-04-25 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 11,506 |
| 2025-04-24 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 7,400 |
| 2025-04-23 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,402 |
| 2025-04-22 | 5,000.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 14,600 |
| 2025-04-21 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4,716 |
| 2025-04-18 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 3,402 |
| 2025-04-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 8,900 |
| 2025-04-15 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 911 |
| 2025-04-14 | 5,100.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 3,520 |
| 2025-04-11 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 36,521 |
| 2025-04-10 | 4,900.00 | 5,300.00 | 4,900.00 | 5,300.00 | 5,300.00 | 38,909 |
| 2025-04-09 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 3,517 |
| 2025-04-08 | 4,900.00 | 5,100.00 | 4,600.00 | 4,800.00 | 4,800.00 | 12,617 |
| 2025-04-04 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 3,601 |
| 2025-04-03 | 5,300.00 | 5,300.00 | 4,800.00 | 4,800.00 | 4,800.00 | 52,963 |
| 2025-04-02 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 707 |
| 2025-04-01 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,600 |
| 2025-03-31 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 22,920 |
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.