But Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1,550 |
| 2026-10-15 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2,268 |
| 2026-10-14 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 390 |
| 2026-10-13 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 3,888 |
| 2026-10-09 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 9,200 |
| 2026-10-08 | 4,400.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 32,700 |
| 2026-10-06 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 12,100 |
| 2026-10-02 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 4,140 |
| 2026-10-01 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 17,499 |
| 2026-09-30 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 710 |
| 2026-09-29 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,402 |
| 2026-09-28 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 928 |
| 2026-09-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 801 |
| 2026-09-24 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 3,100 |
| 2026-09-23 | 4,400.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 4,803 |
| 2026-09-22 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 5,074 |
| 2026-09-21 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2,210 |
| 2026-09-18 | 4,300.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 7,627 |
| 2026-09-17 | 4,700.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,600.00 | 171,306 |
| 2026-09-16 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 100 |
| 2026-09-15 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 208 |
| 2026-09-14 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,542 |
| 2026-09-11 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 901 |
| 2026-09-10 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,326 |
| 2026-09-09 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,310 |
| 2026-09-07 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,845 |
| 2026-09-04 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 534 |
| 2026-09-03 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 5,215 |
| 2026-08-28 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 56,318 |
| 2026-08-27 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,807 |
| 2026-08-26 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4,611 |
| 2026-08-25 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 201 |
| 2026-08-24 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 3,601 |
| 2026-08-21 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 8,800 |
| 2026-08-20 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 100 |
| 2026-08-19 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 302 |
| 2026-08-17 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,201 |
| 2026-08-14 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3,403 |
| 2026-08-13 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 225 |
| 2026-08-12 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1,803 |
| 2026-08-11 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3,203 |
| 2026-08-10 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 924 |
| 2026-08-07 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 226 |
| 2026-08-06 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,004 |
| 2026-08-04 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 1,608 |
| 2026-08-03 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 18,906 |
| 2026-07-31 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 100 |
| 2026-07-30 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 10,037 |
| 2026-07-29 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 4,401 |
| 2026-07-28 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 5,707 |
| 2026-07-27 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2,332 |
| 2026-07-23 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 8,937 |
| 2026-07-22 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 19,503 |
| 2026-07-20 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 500 |
| 2026-07-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 120 |
| 2026-07-16 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 901 |
| 2026-07-15 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,402 |
| 2026-07-14 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 7,100 |
| 2026-07-13 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 6,803 |
| 2026-07-08 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 11,515 |
Page 1 of 21 · 1,213 trading daysOlder →
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.