Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,475 |
| 2022-02-17 | 7,400.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 12,500 |
| 2022-02-16 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2,600 |
| 2022-02-15 | 6,900.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 2,419 |
| 2022-02-14 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,200 |
| 2022-02-11 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2,100 |
| 2022-02-10 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 46,100 |
| 2022-02-09 | 7,100.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 612 |
| 2022-02-08 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 8,100 |
| 2022-02-07 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 5,300 |
| 2022-01-28 | 7,000.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 16,900 |
| 2022-01-27 | 7,200.00 | 7,200.00 | 6,300.00 | 7,000.00 | 7,000.00 | 4,700 |
| 2022-01-26 | 6,900.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 10,900 |
| 2022-01-25 | 6,700.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 7,700 |
| 2022-01-24 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 17,800 |
| 2022-01-21 | 7,300.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 23,050 |
| 2022-01-20 | 7,400.00 | 7,400.00 | 6,400.00 | 7,400.00 | 7,400.00 | 9,220 |
| 2022-01-19 | 7,000.00 | 7,300.00 | 6,400.00 | 6,900.00 | 6,900.00 | 22,900 |
| 2022-01-18 | 7,100.00 | 7,300.00 | 6,700.00 | 7,000.00 | 7,000.00 | 39,850 |
| 2022-01-17 | 7,800.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | 16,900 |
| 2022-01-14 | 7,600.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | 5,300 |
| 2022-01-13 | 8,200.00 | 8,200.00 | 7,500.00 | 7,600.00 | 7,600.00 | 149,800 |
| 2022-01-12 | 8,200.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 43,900 |
| 2022-01-11 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 21,300 |
| 2022-01-10 | 8,200.00 | 8,900.00 | 8,200.00 | 8,400.00 | 8,400.00 | 102,075 |
| 2022-01-07 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 146,300 |
| 2022-01-06 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 45,400 |
| 2022-01-05 | 8,300.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 36,000 |
| 2022-01-04 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 19,275 |
| 2021-12-31 | 8,800.00 | 8,800.00 | 8,200.00 | 8,700.00 | 8,700.00 | 46,000 |
| 2021-12-30 | 8,300.00 | 8,900.00 | 8,300.00 | 8,800.00 | 8,800.00 | 98,763 |
| 2021-12-29 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 79,400 |
| 2021-12-28 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 29,200 |
| 2021-12-27 | 8,400.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 31,700 |
| 2021-12-24 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 61,700 |
| 2021-12-23 | 8,200.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | 91,500 |
| 2021-12-22 | 8,100.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 36,215 |
| 2021-12-21 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 19,706 |
| 2021-12-20 | 8,200.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 105,900 |
| 2021-12-17 | 8,500.00 | 8,500.00 | 8,000.00 | 8,200.00 | 8,200.00 | 33,300 |
| 2021-12-16 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 22,600 |
| 2021-12-15 | 8,300.00 | 8,600.00 | 8,000.00 | 8,300.00 | 8,300.00 | 37,900 |
| 2021-12-14 | 8,500.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | 26,306 |
| 2021-12-13 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 28,973 |
| 2021-12-10 | 8,500.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 17,700 |
| 2021-12-09 | 8,100.00 | 8,700.00 | 8,100.00 | 8,500.00 | 8,500.00 | 30,300 |
| 2021-12-08 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 39,500 |
| 2021-12-07 | 8,500.00 | 9,000.00 | 7,600.00 | 8,700.00 | 8,700.00 | 31,780 |
| 2021-12-06 | 8,100.00 | 9,300.00 | 8,100.00 | 8,400.00 | 8,400.00 | 24,948 |
| 2021-12-03 | 9,500.00 | 9,500.00 | 8,800.00 | 8,900.00 | 8,900.00 | 83,000 |
| 2021-12-02 | 9,000.00 | 9,600.00 | 8,900.00 | 9,300.00 | 9,300.00 | 153,500 |
| 2021-12-01 | 9,600.00 | 9,800.00 | 8,800.00 | 9,000.00 | 9,000.00 | 81,309 |
| 2021-11-30 | 9,300.00 | 10,100.00 | 9,000.00 | 9,400.00 | 9,400.00 | 86,044 |
| 2021-11-29 | 10,000.00 | 10,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 73,600 |
| 2021-11-26 | 8,800.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 249,884 |
| 2021-11-25 | 7,900.00 | 8,800.00 | 7,900.00 | 8,800.00 | 8,800.00 | 218,244 |
| 2021-11-24 | 8,000.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 78,700 |
| 2021-11-23 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 38,804 |
| 2021-11-22 | 8,200.00 | 8,200.00 | 7,500.00 | 7,700.00 | 7,700.00 | 68,450 |
| 2021-11-19 | 8,300.00 | 8,400.00 | 7,500.00 | 8,100.00 | 8,100.00 | 139,500 |
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.