Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,220 |
| 2022-05-17 | 5,800.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 15,400 |
| 2022-05-16 | 5,400.00 | 6,200.00 | 5,400.00 | 5,900.00 | 5,900.00 | 800 |
| 2022-05-13 | 5,500.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 3,900 |
| 2022-05-12 | 5,900.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 400 |
| 2022-05-11 | 6,200.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 600 |
| 2022-05-10 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 700 |
| 2022-05-09 | 5,800.00 | 6,300.00 | 5,800.00 | 5,900.00 | 5,900.00 | 11,000 |
| 2022-05-06 | 6,200.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 3,300 |
| 2022-05-05 | 6,500.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 3,100 |
| 2022-05-04 | 6,300.00 | 6,900.00 | 6,300.00 | 6,600.00 | 6,600.00 | 9,200 |
| 2022-04-29 | 6,100.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 13,300 |
| 2022-04-28 | 5,800.00 | 6,200.00 | 5,500.00 | 6,100.00 | 6,100.00 | 48,420 |
| 2022-04-27 | 6,300.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | 26,900 |
| 2022-04-26 | 6,300.00 | 6,400.00 | 5,500.00 | 6,400.00 | 6,400.00 | 4,600 |
| 2022-04-25 | 5,900.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,700 |
| 2022-04-22 | 5,900.00 | 6,500.00 | 5,900.00 | 5,900.00 | 5,900.00 | 19,300 |
| 2022-04-21 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 22,100 |
| 2022-04-20 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 9,400 |
| 2022-04-19 | 7,200.00 | 7,200.00 | 6,500.00 | 7,200.00 | 7,200.00 | 8,600 |
| 2022-04-18 | 7,300.00 | 7,600.00 | 7,000.00 | 7,200.00 | 7,200.00 | 23,100 |
| 2022-04-15 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 4,200 |
| 2022-04-14 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,250 |
| 2022-04-13 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 3,542 |
| 2022-04-12 | 7,600.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 7,700 |
| 2022-04-08 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 5,700 |
| 2022-04-07 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 39,703 |
| 2022-04-06 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 24,378 |
| 2022-04-05 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 39,402 |
| 2022-04-04 | 8,400.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 43,908 |
| 2022-04-01 | 8,600.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | 99,130 |
| 2022-03-31 | 8,000.00 | 8,700.00 | 8,000.00 | 8,600.00 | 8,600.00 | 90,700 |
| 2022-03-30 | 7,900.00 | 8,700.00 | 7,900.00 | 8,000.00 | 8,000.00 | 107,800 |
| 2022-03-29 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 35,100 |
| 2022-03-28 | 8,000.00 | 8,400.00 | 7,800.00 | 8,200.00 | 8,200.00 | 85,820 |
| 2022-03-25 | 8,000.00 | 8,200.00 | 7,700.00 | 8,000.00 | 8,000.00 | 129,300 |
| 2022-03-24 | 7,700.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 95,135 |
| 2022-03-23 | 7,700.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 16,225 |
| 2022-03-22 | 7,800.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 22,158 |
| 2022-03-21 | 7,500.00 | 7,900.00 | 7,500.00 | 7,800.00 | 7,800.00 | 46,800 |
| 2022-03-18 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 62,100 |
| 2022-03-17 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 10,000 |
| 2022-03-16 | 7,600.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 29,330 |
| 2022-03-15 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 4,600 |
| 2022-03-14 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 55,500 |
| 2022-03-11 | 7,600.00 | 8,100.00 | 7,400.00 | 8,000.00 | 8,000.00 | 135,440 |
| 2022-03-10 | 7,400.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 47,800 |
| 2022-03-09 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 10,100 |
| 2022-03-08 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 21,000 |
| 2022-03-07 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 48,601 |
| 2022-03-04 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 23,409 |
| 2022-03-03 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 28,300 |
| 2022-03-02 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 8,800 |
| 2022-03-01 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 22,410 |
| 2022-02-28 | 7,100.00 | 7,100.00 | 6,500.00 | 7,000.00 | 7,000.00 | 5,700 |
| 2022-02-25 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 9,500 |
| 2022-02-24 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 22,400 |
| 2022-02-23 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 16,000 |
| 2022-02-22 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 7,100 |
| 2022-02-21 | 7,100.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 35,400 |
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.