Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6,400.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 252,211 |
| 2024-05-16 | 5,500.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 132,975 |
| 2024-05-15 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 14,700 |
| 2024-05-14 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 3,200 |
| 2024-05-13 | 5,600.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 63,600 |
| 2024-05-10 | 5,900.00 | 6,200.00 | 5,600.00 | 5,600.00 | 5,600.00 | 24,703 |
| 2024-05-09 | 7,200.00 | 7,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 37,600 |
| 2024-05-08 | 6,500.00 | 6,900.00 | 6,400.00 | 6,800.00 | 6,800.00 | 56,367 |
| 2024-05-07 | 5,700.00 | 6,300.00 | 5,300.00 | 6,300.00 | 6,300.00 | 169,810 |
| 2024-05-06 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 9,746 |
| 2024-05-03 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 17,302 |
| 2024-05-02 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 5,200 |
| 2024-04-26 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 8,502 |
| 2024-04-25 | 5,500.00 | 5,800.00 | 5,100.00 | 5,600.00 | 5,600.00 | 11,801 |
| 2024-04-24 | 5,400.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,600.00 | 209,817 |
| 2024-04-23 | 5,500.00 | 5,900.00 | 5,100.00 | 5,600.00 | 5,600.00 | 18,800 |
| 2024-04-22 | 5,000.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 528,200 |
| 2024-04-19 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 35,628 |
| 2024-04-17 | 4,500.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | 26,300 |
| 2024-04-16 | 4,300.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 55,800 |
| 2024-04-15 | 4,300.00 | 4,600.00 | 4,000.00 | 4,500.00 | 4,500.00 | 32,100 |
| 2024-04-12 | 4,300.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 81,060 |
| 2024-04-11 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 24,300 |
| 2024-04-10 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2,400 |
| 2024-04-09 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 8,800 |
| 2024-04-08 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2,309 |
| 2024-04-05 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 10,300 |
| 2024-04-04 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 3,800 |
| 2024-04-03 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 300 |
| 2024-04-02 | 4,000.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,600 |
| 2024-04-01 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 23,400 |
| 2024-03-28 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 11,100 |
| 2024-03-26 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 3,555 |
| 2024-03-25 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 6,600 |
| 2024-03-22 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 18,500 |
| 2024-03-21 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 30,900 |
| 2024-03-20 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,900 |
| 2024-03-19 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 8,400 |
| 2024-03-18 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 3,124 |
| 2024-03-15 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2,400 |
| 2024-03-14 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 36,200 |
| 2024-03-13 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 1,000 |
| 2024-03-12 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 900 |
| 2024-03-11 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,600 |
| 2024-03-08 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 4,700 |
| 2024-03-07 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 12,400 |
| 2024-03-06 | 4,100.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | 8,410 |
| 2024-03-05 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 400 |
| 2024-03-04 | 4,100.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 113,814 |
| 2024-03-01 | 4,300.00 | 4,700.00 | 4,000.00 | 4,400.00 | 4,400.00 | 119,100 |
| 2024-02-29 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 36,103 |
| 2024-02-28 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,400 |
| 2024-02-27 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 200 |
| 2024-02-26 | 4,800.00 | 5,000.00 | 4,400.00 | 4,700.00 | 4,700.00 | 14,631 |
| 2024-02-23 | 4,900.00 | 5,000.00 | 4,500.00 | 4,800.00 | 4,800.00 | 2,820 |
| 2024-02-22 | 4,900.00 | 5,000.00 | 4,500.00 | 4,900.00 | 4,900.00 | 11,901 |
| 2024-02-21 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 6,600 |
| 2024-02-20 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 101 |
| 2024-02-19 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 936 |
| 2024-02-16 | 4,400.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-14 | 150.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.