But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,460 |
| 2024-09-27 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 526 |
| 2024-09-26 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 32,125 |
| 2024-09-25 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,593 |
| 2024-09-24 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 29,649 |
| 2024-09-23 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 714 |
| 2024-09-20 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 532 |
| 2024-09-19 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 16,231 |
| 2024-09-18 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 5,910 |
| 2024-09-16 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,842 |
| 2024-09-13 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,532 |
| 2024-09-11 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,121 |
| 2024-09-10 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 564 |
| 2024-09-09 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 14,164 |
| 2024-09-06 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 11,914 |
| 2024-09-05 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 10,224 |
| 2024-09-04 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,220 |
| 2024-08-30 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 13,561 |
| 2024-08-29 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,164 |
| 2024-08-28 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,874 |
| 2024-08-27 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4,070 |
| 2024-08-26 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 11,859 |
| 2024-08-23 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 9,561 |
| 2024-08-22 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,398 |
| 2024-08-21 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 9,003 |
| 2024-08-20 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 56,735 |
| 2024-08-19 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 14,101 |
| 2024-08-16 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 9,415 |
| 2024-08-15 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,652 |
| 2024-08-14 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,030 |
| 2024-08-13 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,696 |
| 2024-08-12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,366 |
| 2024-08-09 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,033 |
| 2024-08-08 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6,284 |
| 2024-08-07 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,670 |
| 2024-08-06 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 7,323 |
| 2024-08-05 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,063 |
| 2024-08-02 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 24,438 |
| 2024-08-01 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 18,038 |
| 2024-07-31 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 16,624 |
| 2024-07-30 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,906 |
| 2024-07-29 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 34,432 |
| 2024-07-26 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6,600 |
| 2024-07-25 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 21,305 |
| 2024-07-24 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,710 |
| 2024-07-23 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 23,603 |
| 2024-07-22 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 13,607 |
| 2024-07-19 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 37,601 |
| 2024-07-18 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 13,205 |
| 2024-07-17 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 37,512 |
| 2024-07-16 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 75,502 |
| 2024-07-15 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 20,122 |
| 2024-07-12 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 52,441 |
| 2024-07-11 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 41,000 |
| 2024-07-10 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 62,200 |
| 2024-07-09 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 76,216 |
| 2024-07-08 | 5,400.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 144,457 |
| 2024-07-05 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 46,400 |
| 2024-07-04 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 28,701 |
| 2024-07-03 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 42,219 |
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.