Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 300 |
| 2022-08-24 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,600 |
| 2022-08-22 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 4,200 |
| 2022-08-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 500 |
| 2022-08-18 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 4,300 |
| 2022-08-17 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,000 |
| 2022-08-16 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,320 |
| 2022-08-15 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 400 |
| 2022-08-12 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 4,600 |
| 2022-08-11 | 5,100.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 10,800 |
| 2022-08-10 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 2,910 |
| 2022-08-08 | 5,300.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 2,270 |
| 2022-08-05 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,100 |
| 2022-08-04 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4,800 |
| 2022-08-03 | 5,000.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 14,900 |
| 2022-08-02 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 15,100 |
| 2022-08-01 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 700 |
| 2022-07-29 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 400 |
| 2022-07-28 | 5,000.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 300 |
| 2022-07-26 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 400 |
| 2022-07-22 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 200 |
| 2022-07-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| 2022-07-20 | 5,400.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 2,100 |
| 2022-07-19 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,530 |
| 2022-07-18 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,800 |
| 2022-07-15 | 4,900.00 | 5,300.00 | 4,900.00 | 5,300.00 | 5,300.00 | 20,400 |
| 2022-07-14 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 325 |
| 2022-07-13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2022-07-11 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,000 |
| 2022-07-07 | 4,800.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 800 |
| 2022-07-05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 100 |
| 2022-07-04 | 4,800.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 810 |
| 2022-07-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 100 |
| 2022-06-29 | 4,500.00 | 5,300.00 | 4,500.00 | 5,200.00 | 5,200.00 | 820 |
| 2022-06-28 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,000 |
| 2022-06-27 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 3,200 |
| 2022-06-24 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,900 |
| 2022-06-23 | 4,700.00 | 4,700.00 | 4,300.00 | 4,500.00 | 4,500.00 | 3,636 |
| 2022-06-22 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,300 |
| 2022-06-21 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 17,600 |
| 2022-06-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,200 |
| 2022-06-17 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 300 |
| 2022-06-16 | 5,700.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 2,200 |
| 2022-06-15 | 5,300.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 4,600 |
| 2022-06-14 | 5,300.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 9,300 |
| 2022-06-13 | 5,500.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,100 |
| 2022-06-10 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 16,600 |
| 2022-06-09 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 236 |
| 2022-06-08 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 3,900 |
| 2022-06-07 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 400 |
| 2022-06-06 | 5,600.00 | 6,000.00 | 5,400.00 | 5,500.00 | 5,500.00 | 8,100 |
| 2022-06-03 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 8,200 |
| 2022-06-02 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 9,400 |
| 2022-06-01 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 4,400 |
| 2022-05-31 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,600 |
| 2022-05-30 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 920 |
| 2022-05-27 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 38,100 |
| 2022-05-26 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 400 |
| 2022-05-25 | 6,000.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 13,200 |
| 2022-05-24 | 5,600.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 200 |
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.