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 |
← NewerPage 2 of 2 · 81 trading days
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.