But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-25 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 8,103 |
| 2024-12-24 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,602 |
| 2024-12-23 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2,356 |
| 2024-12-20 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 20,902 |
| 2024-12-18 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 7,914 |
| 2024-12-17 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 259 |
| 2024-12-16 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 115 |
| 2024-12-12 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 9,306 |
| 2024-12-11 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 785 |
| 2024-12-10 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 7,113 |
| 2024-12-09 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 5,316 |
| 2024-12-06 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 13,416 |
| 2024-12-05 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 414 |
| 2024-12-04 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 7,020 |
| 2024-12-03 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 12,334 |
| 2024-12-02 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 6,950 |
| 2024-11-29 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 456 |
| 2024-11-28 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,607 |
| 2024-11-27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 608 |
| 2024-11-26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 104 |
| 2024-11-25 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 5,482 |
| 2024-11-22 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 502 |
| 2024-11-21 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 17,701 |
| 2024-11-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 201 |
| 2024-11-19 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,207 |
| 2024-11-18 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 60,845 |
| 2024-11-15 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 15,101 |
| 2024-11-14 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 6,911 |
| 2024-11-13 | 5,100.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 14,933 |
| 2024-11-12 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 408 |
| 2024-11-11 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 802 |
| 2024-11-08 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 103 |
| 2024-11-07 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 16,605 |
| 2024-11-06 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 813 |
| 2024-11-05 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4,141 |
| 2024-11-04 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,929 |
| 2024-11-01 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,016 |
| 2024-10-31 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,609 |
| 2024-10-30 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 517 |
| 2024-10-29 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 609 |
| 2024-10-28 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 523 |
| 2024-10-25 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 2,610 |
| 2024-10-24 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 10,104 |
| 2024-10-23 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1,005 |
| 2024-10-22 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 6,507 |
| 2024-10-21 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 5,907 |
| 2024-10-18 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 11,606 |
| 2024-10-17 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,101 |
| 2024-10-16 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 416 |
| 2024-10-15 | 5,000.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 24,401 |
| 2024-10-14 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 3,613 |
| 2024-10-11 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 8,010 |
| 2024-10-10 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,704 |
| 2024-10-09 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,102 |
| 2024-10-08 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 717 |
| 2024-10-07 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 7,858 |
| 2024-10-04 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 14,402 |
| 2024-10-03 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,111 |
| 2024-10-02 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 32,808 |
| 2024-10-01 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 336 |
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.