Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,022 |
| 2025-10-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 101 |
| 2025-10-29 | 4,500.00 | 4,900.00 | 4,400.00 | 4,900.00 | 4,900.00 | 1,108 |
| 2025-10-27 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,203 |
| 2025-10-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2025-10-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 900 |
| 2025-10-22 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 2,000 |
| 2025-10-21 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 300 |
| 2025-10-20 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 3,100 |
| 2025-10-17 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 300 |
| 2025-10-16 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 200 |
| 2025-10-15 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 100 |
| 2025-10-13 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 600 |
| 2025-10-07 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2025-10-06 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 3,900 |
| 2025-10-03 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 200 |
| 2025-10-02 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 200 |
| 2025-10-01 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,500 |
| 2025-09-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 100 |
| 2025-09-26 | 4,700.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 4,600 |
| 2025-09-25 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 511 |
| 2025-09-24 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 5,408 |
| 2025-09-23 | 4,700.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 900 |
| 2025-09-22 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 9,700 |
| 2025-09-19 | 4,800.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 4,663 |
| 2025-09-18 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,500 |
| 2025-09-17 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 6,600 |
| 2025-09-16 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 209 |
| 2025-09-15 | 5,600.00 | 5,800.00 | 5,100.00 | 5,100.00 | 5,100.00 | 32,100 |
| 2025-09-12 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 43,463 |
| 2025-09-11 | 5,200.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 19,300 |
| 2025-09-10 | 4,900.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 30,700 |
| 2025-09-09 | 4,700.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 5,200 |
| 2025-09-08 | 4,800.00 | 5,300.00 | 4,600.00 | 4,800.00 | 4,800.00 | 5,400 |
| 2025-09-05 | 4,900.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 8,020 |
| 2025-09-04 | 4,700.00 | 5,200.00 | 4,600.00 | 5,200.00 | 5,200.00 | 17,800 |
| 2025-09-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 100 |
| 2025-08-29 | 4,800.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | 35,104 |
| 2025-08-28 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,200 |
| 2025-08-27 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 8,700 |
| 2025-08-26 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 11,005 |
| 2025-08-25 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 223 |
| 2025-08-22 | 4,700.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 36,902 |
| 2025-08-21 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 6,002 |
| 2025-08-20 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 35,100 |
| 2025-08-19 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 17,701 |
| 2025-08-18 | 4,600.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 17,800 |
| 2025-08-15 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 13,800 |
| 2025-08-14 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 3,700 |
| 2025-08-13 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 12,400 |
| 2025-08-12 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 34,300 |
| 2025-08-11 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 16,703 |
| 2025-08-08 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 11,722 |
| 2025-08-07 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 112 |
| 2025-08-06 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 19,400 |
| 2025-08-05 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 7,100 |
| 2025-08-04 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,801 |
| 2025-08-01 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 300 |
| 2025-07-31 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1,134 |
| 2025-07-30 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 5,101 |
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.