Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TXM.VN stock page

Gypsum And Cement JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-134,000.004,000.003,900.003,900.003,900.005,500
2023-11-104,100.004,100.003,900.004,000.004,000.006,400
2023-11-094,200.004,400.003,900.003,900.003,900.005,600
2023-11-083,800.004,000.003,800.004,000.004,000.007,800
2023-11-073,900.004,100.003,600.003,700.003,700.0056,900
2023-11-064,400.004,400.003,700.003,800.003,800.001,620
2023-11-034,000.004,000.003,800.004,000.004,000.003,200
2023-11-023,900.004,000.003,600.003,700.003,700.009,600
2023-11-013,900.003,900.003,700.003,700.003,700.006,220
2023-10-313,700.003,900.003,600.003,600.003,600.0026,810
2023-10-303,600.003,800.003,600.003,600.003,600.0032,600
2023-10-273,600.003,600.003,400.003,500.003,500.003,800
2023-10-263,700.003,800.003,300.003,300.003,300.0019,700
2023-10-253,700.003,900.003,600.003,600.003,600.0026,830
2023-10-243,700.003,700.003,600.003,600.003,600.003,100
2023-10-233,900.003,900.003,700.003,700.003,700.002,300
2023-10-203,700.003,900.003,600.003,800.003,800.0060,410
2023-10-193,700.003,700.003,600.003,600.003,600.0062,100
2023-10-183,800.003,800.003,700.003,700.003,700.0053,410
2023-10-173,600.003,800.003,600.003,800.003,800.00128,700
2023-10-163,500.003,500.003,500.003,500.003,500.002,500
2023-10-133,500.003,500.003,500.003,500.003,500.004,300
2023-10-123,500.003,500.003,500.003,500.003,500.00800
2023-10-113,500.003,500.003,500.003,500.003,500.002,900
2023-10-103,600.003,600.003,500.003,500.003,500.0023,300
2023-10-093,400.003,600.003,400.003,600.003,600.0029,800
2023-10-063,600.003,600.003,600.003,600.003,600.00200
2023-10-053,500.003,600.003,500.003,500.003,500.0017,900
2023-10-043,600.003,600.003,500.003,500.003,500.006,000
2023-10-033,700.003,700.003,400.003,600.003,600.0085,800
2023-10-024,100.004,100.003,700.003,700.003,700.0088,600
2023-09-294,500.004,500.003,800.004,100.004,100.0079,700
2023-09-284,000.004,100.004,000.004,100.004,100.00147,480
2023-09-273,700.003,800.003,700.003,800.003,800.0010,000
2023-09-263,800.003,800.003,700.003,800.003,800.0033,900
2023-09-253,700.003,900.003,700.003,800.003,800.0023,500
2023-09-223,900.003,900.003,800.003,800.003,800.0019,000
2023-09-213,800.003,900.003,800.003,900.003,900.0020,300
2023-09-203,700.003,900.003,700.003,900.003,900.0034,800
2023-09-193,800.003,800.003,700.003,800.003,800.0018,400
2023-09-183,700.003,800.003,700.003,800.003,800.0019,000
2023-09-153,700.003,800.003,700.003,800.003,800.006,100
2023-09-143,800.003,800.003,800.003,800.003,800.0047,700
2023-09-133,800.003,900.003,800.003,900.003,900.0092,300
2023-09-123,700.003,800.003,700.003,800.003,800.006,600
2023-09-113,800.003,900.003,700.003,900.003,900.0010,400
2023-09-083,700.003,900.003,700.003,800.003,800.008,400
2023-09-073,800.003,800.003,800.003,800.003,800.005,800
2023-09-063,900.003,900.003,700.003,800.003,800.004,700
2023-09-053,700.003,900.003,700.003,900.003,900.0014,600
2023-08-313,800.003,800.003,700.003,700.003,700.001,500
2023-08-303,800.003,900.003,700.003,700.003,700.0027,300
2023-08-293,700.003,800.003,700.003,800.003,800.004,700
2023-08-283,700.003,700.003,700.003,700.003,700.00100
2023-08-253,800.003,800.003,600.003,800.003,800.00171,370
2023-08-243,800.003,900.003,700.003,900.003,900.0013,700
2023-08-233,800.003,900.003,800.003,900.003,900.004,220
2023-08-223,900.003,900.003,900.003,900.003,900.001,850
2023-08-213,800.004,000.003,700.003,900.003,900.006,200
2023-08-184,300.004,400.003,900.003,900.003,900.0028,800
← NewerPage 12 of 19 · 1,105 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-10-14150.0000 VND

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