Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 4,200.00 | 4,600.00 | 3,900.00 | 4,100.00 | 4,100.00 | 50,560 |
| 2023-08-16 | 4,000.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 80,900 |
| 2023-08-15 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 6,980 |
| 2023-08-14 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 12,400 |
| 2023-08-11 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 18,200 |
| 2023-08-10 | 4,000.00 | 4,200.00 | 3,800.00 | 4,000.00 | 4,000.00 | 28,850 |
| 2023-08-09 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 7,700 |
| 2023-08-08 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 26,810 |
| 2023-08-07 | 3,700.00 | 4,000.00 | 3,700.00 | 3,800.00 | 3,800.00 | 21,100 |
| 2023-08-04 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 61,300 |
| 2023-08-03 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 14,000 |
| 2023-08-02 | 3,800.00 | 3,800.00 | 3,500.00 | 3,700.00 | 3,700.00 | 95,610 |
| 2023-08-01 | 3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 18,200 |
| 2023-07-31 | 3,900.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 42,500 |
| 2023-07-28 | 3,800.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 18,300 |
| 2023-07-27 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,500 |
| 2023-07-26 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 21,600 |
| 2023-07-25 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 16,200 |
| 2023-07-24 | 4,200.00 | 4,200.00 | 3,800.00 | 3,900.00 | 3,900.00 | 6,700 |
| 2023-07-21 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 14,000 |
| 2023-07-20 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | 29,000 |
| 2023-07-19 | 4,000.00 | 4,200.00 | 3,700.00 | 3,900.00 | 3,900.00 | 28,600 |
| 2023-07-18 | 4,400.00 | 4,400.00 | 3,900.00 | 4,100.00 | 4,100.00 | 6,000 |
| 2023-07-17 | 4,100.00 | 4,400.00 | 3,700.00 | 4,000.00 | 4,000.00 | 32,510 |
| 2023-07-14 | 4,300.00 | 4,400.00 | 4,100.00 | 4,100.00 | 4,100.00 | 41,900 |
| 2023-07-13 | 4,800.00 | 5,000.00 | 4,200.00 | 4,500.00 | 4,500.00 | 22,020 |
| 2023-07-12 | 4,600.00 | 4,600.00 | 3,900.00 | 4,600.00 | 4,600.00 | 127,900 |
| 2023-07-11 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 31,900 |
| 2023-07-10 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 34,700 |
| 2023-07-07 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 4,000 |
| 2023-07-06 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 700 |
| 2023-07-05 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,500 |
| 2023-07-04 | 3,600.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 12,200 |
| 2023-07-03 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 5,210 |
| 2023-06-30 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 8,000 |
| 2023-06-29 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 6,200 |
| 2023-06-28 | 3,600.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 33,600 |
| 2023-06-27 | 3,900.00 | 3,900.00 | 3,500.00 | 3,700.00 | 3,700.00 | 25,800 |
| 2023-06-26 | 4,200.00 | 4,200.00 | 3,800.00 | 3,800.00 | 3,800.00 | 22,800 |
| 2023-06-23 | 4,100.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 4,500 |
| 2023-06-22 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 56,010 |
| 2023-06-21 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 12,110 |
| 2023-06-20 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2,100 |
| 2023-06-19 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 61,700 |
| 2023-06-16 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 400 |
| 2023-06-15 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 200 |
| 2023-06-14 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,300 |
| 2023-06-13 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 20,800 |
| 2023-06-12 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 800 |
| 2023-06-09 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 49,500 |
| 2023-06-08 | 3,700.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 17,000 |
| 2023-06-07 | 3,600.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 27,600 |
| 2023-06-06 | 3,500.00 | 3,900.00 | 3,500.00 | 3,900.00 | 3,900.00 | 300 |
| 2023-06-05 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 700 |
| 2023-06-01 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 300 |
| 2023-05-31 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2,400 |
| 2023-05-29 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 4,400 |
| 2023-05-24 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 11,600 |
| 2023-05-18 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2023-05-17 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 300 |
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.