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
2025-05-064,600.004,900.004,500.004,500.004,500.0011,341
2025-05-054,600.004,800.004,500.004,600.004,600.00500
2025-04-294,800.004,900.004,700.004,700.004,700.002,400
2025-04-284,800.004,800.004,800.004,800.004,800.00801
2025-04-254,600.004,800.004,600.004,800.004,800.004,500
2025-04-244,600.004,800.004,500.004,800.004,800.001,703
2025-04-234,600.004,900.004,600.004,900.004,900.006,200
2025-04-224,800.004,900.004,600.004,900.004,900.005,905
2025-04-214,800.004,800.004,600.004,700.004,700.0043,700
2025-04-184,800.004,900.004,800.004,900.004,900.003,101
2025-04-174,700.004,800.004,500.004,800.004,800.006,901
2025-04-164,700.005,000.004,600.004,800.004,800.0035,700
2025-04-154,700.004,800.004,700.004,700.004,700.0010,408
2025-04-144,400.005,000.004,400.004,900.004,900.00100,000
2025-04-114,600.004,700.004,500.004,600.004,600.004,700
2025-04-104,500.004,500.004,500.004,500.004,500.00106,809
2025-04-094,400.004,600.004,100.004,100.004,100.003,507
2025-04-084,500.004,500.004,100.004,400.004,400.008,500
2025-04-044,300.004,600.003,900.004,500.004,500.0021,559
2025-04-034,500.004,500.004,300.004,300.004,300.0043,105
2025-04-024,700.004,700.004,600.004,700.004,700.002,400
2025-04-014,700.004,900.004,700.004,800.004,800.002,400
2025-03-314,900.004,900.004,400.004,700.004,700.009,020
2025-03-284,600.004,800.004,600.004,600.004,600.009,401
2025-03-274,700.004,900.004,500.004,800.004,800.004,000
2025-03-264,800.004,900.004,700.004,900.004,900.0011,700
2025-03-254,900.004,900.004,800.004,800.004,800.002,909
2025-03-244,800.004,900.004,800.004,900.004,900.005,100
2025-03-214,800.004,800.004,800.004,800.004,800.0019,000
2025-03-205,100.005,100.005,100.005,100.005,100.00127
2025-03-194,700.005,100.004,700.005,100.005,100.002,000
2025-03-184,800.004,900.004,800.004,800.004,800.001,400
2025-03-174,900.004,900.004,700.004,700.004,700.002,100
2025-03-145,100.005,100.004,900.005,000.005,000.006,701
2025-03-134,800.005,100.004,800.004,900.004,900.0019,514
2025-03-124,900.004,900.004,900.004,900.004,900.003,115
2025-03-114,900.005,000.004,700.004,900.004,900.0026,702
2025-03-104,900.004,900.004,800.004,900.004,900.0012,702
2025-03-074,700.004,900.004,700.004,900.004,900.00401
2025-03-064,800.005,100.004,500.005,000.005,000.0026,852
2025-03-054,800.004,900.004,700.004,900.004,900.007,304
2025-03-045,000.005,000.004,800.004,900.004,900.008,801
2025-03-035,000.005,100.004,700.005,100.005,100.0020,404
2025-02-284,800.005,100.004,800.005,000.005,000.0010,402
2025-02-274,900.005,000.004,700.004,800.004,800.008,301
2025-02-264,900.004,900.004,800.004,800.004,800.0018,602
2025-02-254,700.004,900.004,700.004,900.004,900.0029,248
2025-02-244,900.004,900.004,700.004,700.004,700.001,301
2025-02-214,900.004,900.004,800.004,900.004,900.0013,200
2025-02-205,000.005,000.004,800.004,900.004,900.004,003
2025-02-195,200.005,200.004,600.005,100.005,100.0095,502
2025-02-185,300.005,400.005,100.005,100.005,100.007,102
2025-02-175,300.005,300.005,000.005,000.005,000.0011,101
2025-02-145,100.005,200.005,000.005,100.005,100.0039,200
2025-02-135,400.005,400.005,200.005,200.005,200.003,706
2025-02-125,400.005,400.005,200.005,300.005,300.002,434
2025-02-115,200.005,600.005,200.005,300.005,300.0024,226
2025-02-104,900.005,100.004,900.005,100.005,100.0082,713
2025-02-074,900.005,000.004,700.004,700.004,700.008,689
2025-02-064,700.004,900.004,700.004,800.004,800.0034,250
← NewerPage 6 of 19 · 1,105 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.