But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10,001 |
| 2025-03-27 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 101 |
| 2025-03-26 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 70,706 |
| 2025-03-25 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 9,969 |
| 2025-03-24 | 5,600.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 28,077 |
| 2025-03-21 | 5,200.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,800.00 | 95,500 |
| 2025-03-20 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 10,300 |
| 2025-03-19 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 6,206 |
| 2025-03-18 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 13,432 |
| 2025-03-17 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 4,803 |
| 2025-03-14 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 7,132 |
| 2025-03-13 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 9,050 |
| 2025-03-12 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,731 |
| 2025-03-10 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 83,667 |
| 2025-03-07 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 26,703 |
| 2025-03-06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,500 |
| 2025-03-05 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 5,704 |
| 2025-03-04 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4,813 |
| 2025-03-03 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,612 |
| 2025-02-28 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 4,400 |
| 2025-02-27 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 23,603 |
| 2025-02-26 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 6,217 |
| 2025-02-25 | 5,200.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 11,040 |
| 2025-02-24 | 5,300.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 48,719 |
| 2025-02-21 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 14,151 |
| 2025-02-20 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10,316 |
| 2025-02-19 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 20,900 |
| 2025-02-18 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,614 |
| 2025-02-17 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 68,916 |
| 2025-02-14 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 31,604 |
| 2025-02-13 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,350 |
| 2025-02-12 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,600 |
| 2025-02-11 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 6,701 |
| 2025-02-10 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 27,331 |
| 2025-02-07 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 12,827 |
| 2025-02-06 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 13,700 |
| 2025-02-05 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 10,604 |
| 2025-02-04 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 8,105 |
| 2025-02-03 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 10,601 |
| 2025-01-24 | 4,900.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 15,300 |
| 2025-01-23 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,153 |
| 2025-01-22 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,229 |
| 2025-01-21 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 201 |
| 2025-01-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 7,910 |
| 2025-01-17 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 10,207 |
| 2025-01-16 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 7,204 |
| 2025-01-15 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 28,500 |
| 2025-01-13 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,300 |
| 2025-01-10 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,393 |
| 2025-01-09 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,000 |
| 2025-01-08 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,751 |
| 2025-01-07 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4,852 |
| 2025-01-06 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 13,508 |
| 2025-01-03 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,702 |
| 2025-01-02 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 6,307 |
| 2024-12-31 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 934 |
| 2024-12-30 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 5,585 |
| 2024-12-27 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,437 |
| 2024-12-26 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 10,229 |
| 2024-12-25 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 8,103 |
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.