Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-26 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 4,000 |
| 2026-05-22 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 1,501 |
| 2026-05-20 | 4,400.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 1,601 |
| 2026-05-19 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 901 |
| 2026-05-18 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2,525 |
| 2026-05-15 | 4,300.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,602 |
| 2026-05-14 | 4,400.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 4,001 |
| 2026-05-12 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,000 |
| 2026-05-11 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,800 |
| 2026-05-08 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 14,900 |
| 2026-05-07 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 4,600 |
| 2026-05-06 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,010 |
| 2026-05-05 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 18,401 |
| 2026-05-04 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1,103 |
| 2026-04-29 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 300 |
| 2026-04-28 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 101 |
| 2026-04-24 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 2,800 |
| 2026-04-23 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 18,100 |
| 2026-04-22 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 14,700 |
| 2026-04-21 | 4,300.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 9,300 |
| 2026-04-20 | 4,400.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 13,259 |
| 2026-04-17 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 14,200 |
| 2026-04-16 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,405 |
| 2026-04-15 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 32,901 |
| 2026-04-14 | 4,900.00 | 4,900.00 | 4,500.00 | 4,800.00 | 4,800.00 | 1,200 |
| 2026-04-13 | 4,700.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 23,200 |
| 2026-04-10 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 7,120 |
| 2026-04-09 | 4,500.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 516 |
| 2026-04-07 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 41,615 |
| 2026-04-06 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 125 |
| 2026-04-03 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 29,635 |
| 2026-04-02 | 4,900.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 7,800 |
| 2026-04-01 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 218,525 |
| 2026-03-31 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 702 |
| 2026-03-30 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 103 |
| 2026-03-27 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 7,101 |
| 2026-03-26 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 10,001 |
| 2026-03-25 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 25,846 |
| 2026-03-24 | 5,000.00 | 5,000.00 | 4,400.00 | 4,400.00 | 4,400.00 | 701 |
| 2026-03-20 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 2,801 |
| 2026-03-19 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 200 |
| 2026-03-18 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 554 |
| 2026-03-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 102 |
| 2026-03-16 | 5,100.00 | 5,200.00 | 4,500.00 | 4,900.00 | 4,900.00 | 2,108 |
| 2026-03-13 | 4,700.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 903 |
| 2026-03-12 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,124 |
| 2026-03-11 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2,600 |
| 2026-03-10 | 4,600.00 | 4,800.00 | 4,100.00 | 4,600.00 | 4,600.00 | 2,700 |
| 2026-03-09 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,008 |
| 2026-03-06 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 24,002 |
| 2026-03-05 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 10,601 |
| 2026-03-04 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,400 |
| 2026-03-03 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 5,331 |
| 2026-03-02 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 5,632 |
| 2026-02-27 | 4,500.00 | 4,900.00 | 4,400.00 | 4,600.00 | 4,600.00 | 6,100 |
| 2026-02-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 100 |
| 2026-02-25 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 900 |
| 2026-02-24 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400 |
| 2026-02-23 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,700 |
| 2026-02-13 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1,900 |
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.