See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← TXM.VN stock page

Gypsum And Cement JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-053,500.003,500.003,500.003,500.003,500.00100
2023-01-043,600.003,600.003,600.003,600.003,600.00500
2022-12-274,200.004,200.003,600.003,600.003,600.00200
2022-12-264,000.004,000.004,000.004,000.004,000.00100
2022-12-233,800.003,800.003,800.003,800.003,800.00100
2022-12-223,600.003,600.003,600.003,600.003,600.00100
2022-12-204,300.004,300.004,000.004,000.004,000.00600
2022-12-194,000.004,000.004,000.004,000.004,000.00100
2022-12-153,900.003,900.003,400.003,800.003,800.002,200
2022-12-123,700.003,700.003,700.003,700.003,700.005,500
2022-12-093,900.003,900.003,400.003,400.003,400.002,100
2022-12-083,700.003,700.003,700.003,700.003,700.00110
2022-12-073,500.003,500.003,400.003,500.003,500.001,430
2022-12-063,700.003,700.003,700.003,700.003,700.00100
2022-12-053,500.003,500.003,500.003,500.003,500.001,400
2022-12-023,400.003,700.003,400.003,700.003,700.00400
2022-12-013,600.003,600.003,600.003,600.003,600.00100
2022-11-303,900.003,900.003,400.003,500.003,500.005,800
2022-11-284,000.004,000.003,600.003,600.003,600.00200
2022-11-243,600.003,800.003,600.003,800.003,800.00340
2022-11-223,700.003,900.003,700.003,900.003,900.00500
2022-11-174,000.004,000.004,000.004,000.004,000.00200
2022-11-114,000.004,000.003,500.004,000.004,000.002,100
2022-11-093,800.003,800.003,800.003,800.003,800.00100
2022-11-073,600.003,600.003,600.003,600.003,600.00100
2022-11-043,400.003,400.003,400.003,400.003,400.00400
2022-11-033,400.003,800.003,400.003,400.003,400.00300
2022-11-023,700.003,700.003,200.003,600.003,600.00500
2022-11-013,400.003,400.003,300.003,400.003,400.00300
2022-10-312,800.003,300.002,800.003,200.003,200.00650
2022-10-283,600.003,600.003,000.003,000.003,000.00400
2022-10-273,200.003,300.003,200.003,300.003,300.00200
2022-10-262,900.003,400.002,900.003,000.003,000.001,500
2022-10-253,100.003,100.003,100.003,100.003,100.001,300
2022-10-243,300.003,300.003,300.003,300.003,300.00110
2022-10-213,400.003,900.003,400.003,400.003,400.00600
2022-10-204,100.004,100.003,600.003,600.003,600.005,100
2022-10-194,300.004,300.003,900.003,900.003,900.00700
2022-10-184,000.004,300.004,000.004,300.004,300.00200
2022-10-174,400.004,400.004,400.004,400.004,400.00100
2022-10-143,900.004,400.003,900.004,400.004,400.00200
2022-10-134,000.004,300.004,000.004,300.004,300.00400
2022-10-073,900.004,400.003,900.004,400.004,400.00800
2022-10-054,300.004,300.004,300.004,300.004,300.00600
2022-10-044,300.004,300.004,300.004,300.004,300.00900
2022-09-284,500.004,700.004,400.004,700.004,700.00900
2022-09-264,500.004,800.004,500.004,700.004,700.006,800
2022-09-214,600.004,900.004,600.004,800.004,800.004,600
2022-09-204,600.004,900.004,600.004,600.004,600.002,300
2022-09-194,700.004,900.004,700.004,900.004,900.003,200
2022-09-165,000.005,000.004,700.004,700.004,700.00480
2022-09-145,200.005,200.005,000.005,000.005,000.00200
2022-09-135,300.005,300.005,300.005,300.005,300.00200
2022-09-125,200.005,400.005,200.005,400.005,400.00260
2022-09-095,100.005,100.005,100.005,100.005,100.00100
2022-09-085,800.005,800.005,200.005,200.005,200.00300
2022-09-055,300.005,300.005,300.005,300.005,300.0080,000
2022-08-315,000.005,300.005,000.005,300.005,300.00400
2022-08-305,100.005,400.005,100.005,400.005,400.00310
2022-08-295,400.005,400.005,400.005,400.005,400.00200
← NewerPage 15 of 19 · 1,106 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.