Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TXM.VN stock page

Gypsum And Cement JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-294,900.004,900.004,600.004,600.004,600.0016,500
2025-07-284,700.004,800.004,700.004,700.004,700.004,203
2025-07-254,600.004,900.004,600.004,900.004,900.001,890
2025-07-244,900.004,900.004,800.004,800.004,800.003,800
2025-07-234,900.004,900.004,800.004,800.004,800.00328
2025-07-224,800.004,800.004,800.004,800.004,800.008,200
2025-07-214,800.005,000.004,800.004,900.004,900.0011,107
2025-07-184,700.005,100.004,700.004,800.004,800.008,546
2025-07-174,600.004,700.004,600.004,700.004,700.0032,601
2025-07-164,600.004,600.004,500.004,600.004,600.008,900
2025-07-154,900.004,900.004,700.004,700.004,700.003,115
2025-07-144,900.004,900.004,900.004,900.004,900.003,300
2025-07-115,000.005,000.005,000.005,000.005,000.00203
2025-07-104,600.005,100.004,600.004,700.004,700.001,000
2025-07-094,900.005,100.004,400.005,100.005,100.0021,578
2025-07-084,700.004,900.004,700.004,800.004,800.0082,025
2025-07-074,700.004,700.004,600.004,600.004,600.001,175
2025-07-044,600.004,600.004,600.004,600.004,600.00300
2025-07-034,600.004,600.004,600.004,600.004,600.0011,390
2025-07-024,500.004,600.004,500.004,600.004,600.0030,800
2025-07-014,600.004,600.004,500.004,500.004,500.0014,517
2025-06-304,600.004,600.004,600.004,600.004,600.00110
2025-06-274,600.004,600.004,600.004,600.004,600.001,500
2025-06-264,600.004,600.004,600.004,600.004,600.002,100
2025-06-254,800.004,800.004,700.004,700.004,700.005,007
2025-06-244,600.004,700.004,600.004,600.004,600.003,800
2025-06-234,600.004,600.004,500.004,500.004,500.00400
2025-06-204,700.004,700.004,600.004,600.004,600.003,200
2025-06-194,600.004,600.004,600.004,600.004,600.003,300
2025-06-184,700.004,700.004,500.004,600.004,600.0018,100
2025-06-174,600.004,600.004,600.004,600.004,600.00400
2025-06-164,600.004,900.004,600.004,900.004,900.00600
2025-06-134,700.004,700.004,600.004,600.004,600.002,401
2025-06-124,800.004,900.004,600.004,600.004,600.007,710
2025-06-114,600.004,700.004,600.004,700.004,700.00800
2025-06-104,900.004,900.004,800.004,800.004,800.001,300
2025-06-094,700.004,900.004,700.004,800.004,800.00500
2025-06-064,900.004,900.004,700.004,700.004,700.0010,625
2025-06-054,800.005,000.004,600.004,600.004,600.0025,100
2025-06-044,800.004,800.004,500.004,600.004,600.009,157
2025-06-034,700.005,000.004,600.005,000.005,000.0021,627
2025-06-024,600.004,900.004,600.004,600.004,600.0010,750
2025-05-304,700.004,800.004,700.004,700.004,700.0014,600
2025-05-295,000.005,000.004,700.004,700.004,700.00211
2025-05-284,600.005,000.004,600.005,000.005,000.002,005
2025-05-275,200.005,200.004,700.004,700.004,700.004,647
2025-05-264,900.005,000.004,600.005,000.005,000.0047,201
2025-05-235,100.005,100.004,700.004,700.004,700.009,771
2025-05-224,600.004,700.004,600.004,700.004,700.002,600
2025-05-214,700.005,100.004,700.004,700.004,700.0012,701
2025-05-205,200.005,300.004,800.004,800.004,800.0034,610
2025-05-194,900.004,900.004,700.004,900.004,900.0078,600
2025-05-164,700.004,900.004,500.004,500.004,500.0039,701
2025-05-154,800.004,900.004,700.004,700.004,700.0019,102
2025-05-145,000.005,000.004,700.004,700.004,700.0019,000
2025-05-134,800.005,200.004,500.005,100.005,100.0025,884
2025-05-124,300.004,900.004,300.004,900.004,900.004,515
2025-05-094,900.004,900.004,600.004,600.004,600.001,118
2025-05-084,700.004,800.004,700.004,700.004,700.002,100
2025-05-074,900.004,900.004,500.004,500.004,500.0015,809
← NewerPage 5 of 19 · 1,102 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-10-14150.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.