Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4,300.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | 65,500 |
| 2024-02-07 | 4,700.00 | 4,900.00 | 4,300.00 | 4,700.00 | 4,700.00 | 1,300 |
| 2024-02-06 | 4,500.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 1,700 |
| 2024-02-05 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 5,100 |
| 2024-02-02 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 100 |
| 2024-02-01 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 18,500 |
| 2024-01-31 | 4,500.00 | 4,900.00 | 4,300.00 | 4,500.00 | 4,500.00 | 3,200 |
| 2024-01-30 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2,030 |
| 2024-01-29 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 4,300 |
| 2024-01-26 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | 200 |
| 2024-01-24 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,430 |
| 2024-01-22 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 200 |
| 2024-01-19 | 4,600.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | 4,600 |
| 2024-01-18 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,500 |
| 2024-01-17 | 4,300.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 5,101 |
| 2024-01-16 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,700 |
| 2024-01-15 | 4,500.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 6,050 |
| 2024-01-12 | 4,500.00 | 4,500.00 | 4,100.00 | 4,300.00 | 4,300.00 | 5,700 |
| 2024-01-11 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,400 |
| 2024-01-10 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 21,000 |
| 2024-01-09 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 400 |
| 2024-01-08 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 900 |
| 2024-01-05 | 4,500.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 11,700 |
| 2024-01-04 | 4,700.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 12,700 |
| 2024-01-03 | 4,600.00 | 4,700.00 | 4,200.00 | 4,700.00 | 4,700.00 | 44,800 |
| 2024-01-02 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 2023-12-29 | 4,700.00 | 4,700.00 | 4,100.00 | 4,600.00 | 4,600.00 | 11,000 |
| 2023-12-28 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,400 |
| 2023-12-27 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 5,000 |
| 2023-12-26 | 4,500.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 400 |
| 2023-12-25 | 4,000.00 | 4,400.00 | 3,800.00 | 4,400.00 | 4,400.00 | 7,100 |
| 2023-12-22 | 4,400.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 900 |
| 2023-12-21 | 4,400.00 | 4,400.00 | 4,100.00 | 4,200.00 | 4,200.00 | 1,100 |
| 2023-12-20 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 300 |
| 2023-12-19 | 3,900.00 | 4,400.00 | 3,800.00 | 4,400.00 | 4,400.00 | 5,400 |
| 2023-12-18 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 13,100 |
| 2023-12-15 | 4,200.00 | 4,400.00 | 4,000.00 | 4,100.00 | 4,100.00 | 900 |
| 2023-12-14 | 4,800.00 | 5,000.00 | 4,400.00 | 4,400.00 | 4,400.00 | 18,100 |
| 2023-12-13 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 18,300 |
| 2023-12-12 | 4,600.00 | 5,300.00 | 4,500.00 | 5,100.00 | 5,100.00 | 38,200 |
| 2023-12-11 | 5,000.00 | 5,500.00 | 4,500.00 | 4,900.00 | 4,900.00 | 8,800 |
| 2023-12-08 | 5,100.00 | 5,500.00 | 5,000.00 | 5,000.00 | 5,000.00 | 8,700 |
| 2023-12-07 | 5,600.00 | 5,800.00 | 5,100.00 | 5,500.00 | 5,500.00 | 31,450 |
| 2023-12-06 | 5,200.00 | 5,900.00 | 4,900.00 | 5,600.00 | 5,600.00 | 39,200 |
| 2023-12-05 | 6,600.00 | 6,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,840 |
| 2023-12-04 | 6,000.00 | 6,000.00 | 5,000.00 | 6,000.00 | 6,000.00 | 20,000 |
| 2023-12-01 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 60,500 |
| 2023-11-30 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 48,700 |
| 2023-11-29 | 4,500.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,600.00 | 5,410 |
| 2023-11-28 | 4,700.00 | 4,900.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,600 |
| 2023-11-27 | 5,000.00 | 5,300.00 | 4,500.00 | 4,500.00 | 4,500.00 | 22,600 |
| 2023-11-24 | 4,600.00 | 4,900.00 | 4,100.00 | 4,900.00 | 4,900.00 | 77,530 |
| 2023-11-23 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 19,500 |
| 2023-11-22 | 4,100.00 | 4,400.00 | 4,000.00 | 4,100.00 | 4,100.00 | 53,900 |
| 2023-11-21 | 4,100.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 17,400 |
| 2023-11-20 | 4,100.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | 16,400 |
| 2023-11-17 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1,500 |
| 2023-11-16 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 300 |
| 2023-11-15 | 4,300.00 | 4,600.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1,900 |
| 2023-11-14 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 38,500 |
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.