Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-12 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,400 |
| 2026-02-11 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 100 |
| 2026-02-10 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 7,000 |
| 2026-02-09 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 400 |
| 2026-02-06 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 7,000 |
| 2026-02-05 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 2026-02-04 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,000 |
| 2026-02-03 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 101 |
| 2026-01-30 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1,900 |
| 2026-01-29 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 200 |
| 2026-01-28 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 78,901 |
| 2026-01-27 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,000 |
| 2026-01-23 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 353 |
| 2026-01-22 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 6,307 |
| 2026-01-21 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 2026-01-20 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 2026-01-19 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 22,000 |
| 2026-01-16 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 500 |
| 2026-01-15 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,400 |
| 2026-01-14 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 6,000 |
| 2026-01-13 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,115 |
| 2026-01-12 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,200 |
| 2026-01-09 | 5,000.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | 315 |
| 2026-01-08 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 5,300 |
| 2026-01-07 | 4,600.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 3,400 |
| 2026-01-06 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 11,200 |
| 2026-01-05 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 16,700 |
| 2025-12-31 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 5,600 |
| 2025-12-30 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,101 |
| 2025-12-29 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 101 |
| 2025-12-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 101 |
| 2025-12-24 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 100 |
| 2025-12-23 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 23,216 |
| 2025-12-22 | 4,700.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 7,700 |
| 2025-12-19 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 4,100 |
| 2025-12-18 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 9,100 |
| 2025-12-16 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 11,600 |
| 2025-12-15 | 4,600.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | 9,510 |
| 2025-12-12 | 4,900.00 | 5,000.00 | 4,600.00 | 4,700.00 | 4,700.00 | 10,721 |
| 2025-12-11 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 9,600 |
| 2025-12-10 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 7,122 |
| 2025-12-09 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 3,102 |
| 2025-12-08 | 4,600.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 4,500 |
| 2025-12-04 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 203 |
| 2025-12-03 | 5,000.00 | 5,400.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,601 |
| 2025-12-02 | 5,200.00 | 5,600.00 | 4,700.00 | 5,100.00 | 5,100.00 | 15,400 |
| 2025-12-01 | 4,900.00 | 5,300.00 | 4,500.00 | 5,100.00 | 5,100.00 | 34,200 |
| 2025-11-28 | 4,400.00 | 4,900.00 | 4,200.00 | 4,900.00 | 4,900.00 | 1,200 |
| 2025-11-27 | 5,200.00 | 5,200.00 | 4,600.00 | 4,600.00 | 4,600.00 | 11,100 |
| 2025-11-25 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1,000 |
| 2025-11-24 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,509 |
| 2025-11-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 209 |
| 2025-11-17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2025-11-13 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 201 |
| 2025-11-11 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,300 |
| 2025-11-10 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 600 |
| 2025-11-07 | 5,200.00 | 5,200.00 | 4,700.00 | 5,100.00 | 5,100.00 | 1,300 |
| 2025-11-06 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2025-11-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2025-11-03 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 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.