Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3,500.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 9,210 |
| 2023-01-05 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2023-01-04 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 500 |
| 2022-12-27 | 4,200.00 | 4,200.00 | 3,600.00 | 3,600.00 | 3,600.00 | 200 |
| 2022-12-26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2022-12-23 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2022-12-22 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2022-12-20 | 4,300.00 | 4,300.00 | 4,000.00 | 4,000.00 | 4,000.00 | 600 |
| 2022-12-19 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 100 |
| 2022-12-15 | 3,900.00 | 3,900.00 | 3,400.00 | 3,800.00 | 3,800.00 | 2,200 |
| 2022-12-12 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 5,500 |
| 2022-12-09 | 3,900.00 | 3,900.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2,100 |
| 2022-12-08 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 110 |
| 2022-12-07 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 1,430 |
| 2022-12-06 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 100 |
| 2022-12-05 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,400 |
| 2022-12-02 | 3,400.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 400 |
| 2022-12-01 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2022-11-30 | 3,900.00 | 3,900.00 | 3,400.00 | 3,500.00 | 3,500.00 | 5,800 |
| 2022-11-28 | 4,000.00 | 4,000.00 | 3,600.00 | 3,600.00 | 3,600.00 | 200 |
| 2022-11-24 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 340 |
| 2022-11-22 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 500 |
| 2022-11-17 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 200 |
| 2022-11-11 | 4,000.00 | 4,000.00 | 3,500.00 | 4,000.00 | 4,000.00 | 2,100 |
| 2022-11-09 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2022-11-07 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 100 |
| 2022-11-04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 400 |
| 2022-11-03 | 3,400.00 | 3,800.00 | 3,400.00 | 3,400.00 | 3,400.00 | 300 |
| 2022-11-02 | 3,700.00 | 3,700.00 | 3,200.00 | 3,600.00 | 3,600.00 | 500 |
| 2022-11-01 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 300 |
| 2022-10-31 | 2,800.00 | 3,300.00 | 2,800.00 | 3,200.00 | 3,200.00 | 650 |
| 2022-10-28 | 3,600.00 | 3,600.00 | 3,000.00 | 3,000.00 | 3,000.00 | 400 |
| 2022-10-27 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 200 |
| 2022-10-26 | 2,900.00 | 3,400.00 | 2,900.00 | 3,000.00 | 3,000.00 | 1,500 |
| 2022-10-25 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,300 |
| 2022-10-24 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 110 |
| 2022-10-21 | 3,400.00 | 3,900.00 | 3,400.00 | 3,400.00 | 3,400.00 | 600 |
| 2022-10-20 | 4,100.00 | 4,100.00 | 3,600.00 | 3,600.00 | 3,600.00 | 5,100 |
| 2022-10-19 | 4,300.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | 700 |
| 2022-10-18 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 200 |
| 2022-10-17 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 100 |
| 2022-10-14 | 3,900.00 | 4,400.00 | 3,900.00 | 4,400.00 | 4,400.00 | 200 |
| 2022-10-13 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 400 |
| 2022-10-07 | 3,900.00 | 4,400.00 | 3,900.00 | 4,400.00 | 4,400.00 | 800 |
| 2022-10-05 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 600 |
| 2022-10-04 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 900 |
| 2022-09-28 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 900 |
| 2022-09-26 | 4,500.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 6,800 |
| 2022-09-21 | 4,600.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 4,600 |
| 2022-09-20 | 4,600.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2,300 |
| 2022-09-19 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 3,200 |
| 2022-09-16 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 480 |
| 2022-09-14 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200 |
| 2022-09-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 200 |
| 2022-09-12 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 260 |
| 2022-09-09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2022-09-08 | 5,800.00 | 5,800.00 | 5,200.00 | 5,200.00 | 5,200.00 | 300 |
| 2022-09-05 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 80,000 |
| 2022-08-31 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 400 |
| 2022-08-30 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 310 |
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.