Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BTS.VN stock page

But Son Cement JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,300.004,400.004,300.004,400.004,400.001,550
2026-10-154,400.004,400.004,300.004,400.004,400.002,268
2026-10-144,400.004,400.004,400.004,400.004,400.00390
2026-10-134,400.004,400.004,200.004,400.004,400.003,888
2026-10-094,400.004,500.004,300.004,400.004,400.009,200
2026-10-084,400.004,500.004,200.004,500.004,500.0032,700
2026-10-064,400.004,400.004,200.004,400.004,400.0012,100
2026-10-024,300.004,400.004,300.004,400.004,400.004,140
2026-10-014,400.004,400.004,300.004,400.004,400.0017,499
2026-09-304,400.004,500.004,400.004,500.004,500.00710
2026-09-294,500.004,500.004,400.004,500.004,500.001,402
2026-09-284,500.004,500.004,500.004,500.004,500.00928
2026-09-254,500.004,500.004,500.004,500.004,500.00801
2026-09-244,400.004,500.004,400.004,500.004,500.003,100
2026-09-234,400.004,500.004,200.004,500.004,500.004,803
2026-09-224,500.004,500.004,400.004,500.004,500.005,074
2026-09-214,600.004,600.004,500.004,500.004,500.002,210
2026-09-184,300.004,600.004,200.004,600.004,600.007,627
2026-09-174,700.004,700.004,300.004,600.004,600.00171,306
2026-09-164,700.004,700.004,700.004,700.004,700.00100
2026-09-154,700.004,700.004,700.004,700.004,700.00208
2026-09-144,600.004,700.004,600.004,700.004,700.001,542
2026-09-114,700.004,800.004,600.004,600.004,600.00901
2026-09-104,700.004,700.004,600.004,700.004,700.001,326
2026-09-094,700.004,700.004,700.004,700.004,700.001,310
2026-09-074,800.004,800.004,700.004,700.004,700.001,845
2026-09-044,800.004,800.004,700.004,800.004,800.00534
2026-09-034,900.004,900.004,800.004,800.004,800.005,215
2026-08-284,800.004,900.004,600.004,900.004,900.0056,318
2026-08-274,900.005,000.004,800.005,000.005,000.001,807
2026-08-264,900.005,000.004,900.005,000.005,000.004,611
2026-08-254,800.005,000.004,800.005,000.005,000.00201
2026-08-244,900.005,000.004,800.005,000.005,000.003,601
2026-08-214,900.004,900.004,700.004,900.004,900.008,800
2026-08-204,900.004,900.004,900.004,900.004,900.00100
2026-08-194,900.004,900.004,900.004,900.004,900.00302
2026-08-174,900.005,000.004,800.005,000.005,000.001,201
2026-08-144,900.005,000.004,900.004,900.004,900.003,403
2026-08-134,900.005,000.004,900.005,000.005,000.00225
2026-08-124,900.005,000.004,900.005,000.005,000.001,803
2026-08-114,900.005,000.004,900.005,000.005,000.003,203
2026-08-104,900.005,000.004,900.005,000.005,000.00924
2026-08-074,900.004,900.004,900.004,900.004,900.00226
2026-08-065,000.005,000.004,900.004,900.004,900.001,004
2026-08-044,900.005,000.004,800.005,000.005,000.001,608
2026-08-034,900.005,000.004,800.005,000.005,000.0018,906
2026-07-314,900.004,900.004,900.004,900.004,900.00100
2026-07-304,700.004,900.004,700.004,900.004,900.0010,037
2026-07-294,800.004,900.004,800.004,900.004,900.004,401
2026-07-284,900.004,900.004,800.004,900.004,900.005,707
2026-07-274,900.004,900.004,800.004,800.004,800.002,332
2026-07-234,900.004,900.004,700.004,900.004,900.008,937
2026-07-225,000.005,000.004,800.004,900.004,900.0019,503
2026-07-205,000.005,000.004,900.005,000.005,000.00500
2026-07-175,000.005,000.005,000.005,000.005,000.00120
2026-07-164,900.004,900.004,900.004,900.004,900.00901
2026-07-155,000.005,100.005,000.005,000.005,000.005,402
2026-07-145,000.005,000.004,800.005,000.005,000.007,100
2026-07-134,900.005,000.004,800.005,000.005,000.006,803
2026-07-084,900.005,000.004,900.005,000.005,000.0011,515
Page 1 of 4 · 224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-09-06300.0000 VND
2022-09-09400.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.