Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 14,500 |
| 2025-02-04 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1,940 |
| 2025-02-03 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 35,300 |
| 2025-01-24 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,300 |
| 2025-01-23 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,600 |
| 2025-01-22 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 57,900 |
| 2025-01-21 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2,800 |
| 2025-01-20 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 15,320 |
| 2025-01-17 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 33,800 |
| 2025-01-16 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 28,402 |
| 2025-01-15 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 26,900 |
| 2025-01-14 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 13,600 |
| 2025-01-13 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 12,000 |
| 2025-01-10 | 4,500.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 13,401 |
| 2025-01-09 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 14,700 |
| 2025-01-08 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 16,500 |
| 2025-01-07 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 5,011 |
| 2025-01-06 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 31,901 |
| 2025-01-03 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 10,427 |
| 2025-01-02 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 11,948 |
| 2024-12-31 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 25,500 |
| 2024-12-30 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 26,603 |
| 2024-12-27 | 4,700.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 22,227 |
| 2024-12-26 | 4,700.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 28,771 |
| 2024-12-25 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 16,300 |
| 2024-12-24 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 5,100 |
| 2024-12-23 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 19,314 |
| 2024-12-20 | 4,700.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | 18,400 |
| 2024-12-19 | 5,100.00 | 5,100.00 | 4,700.00 | 4,800.00 | 4,800.00 | 6,300 |
| 2024-12-18 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 27,500 |
| 2024-12-17 | 4,600.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 10,513 |
| 2024-12-16 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 9,400 |
| 2024-12-13 | 4,900.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 13,500 |
| 2024-12-12 | 4,600.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 108,316 |
| 2024-12-11 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 9,500 |
| 2024-12-10 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 5,503 |
| 2024-12-09 | 4,400.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 52,600 |
| 2024-12-06 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 14,401 |
| 2024-12-05 | 4,400.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 23,800 |
| 2024-12-04 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 12,420 |
| 2024-12-03 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 32,524 |
| 2024-12-02 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 7,700 |
| 2024-11-29 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 31,300 |
| 2024-11-28 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 39,019 |
| 2024-11-27 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 20,425 |
| 2024-11-26 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 23,703 |
| 2024-11-25 | 4,900.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 5,510 |
| 2024-11-22 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 99,882 |
| 2024-11-21 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 17,006 |
| 2024-11-20 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 16,024 |
| 2024-11-19 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 10,900 |
| 2024-11-18 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 46,694 |
| 2024-11-15 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 23,607 |
| 2024-11-14 | 4,600.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 37,000 |
| 2024-11-13 | 4,700.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,600.00 | 11,406 |
| 2024-11-12 | 4,300.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 47,300 |
| 2024-11-11 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 52,631 |
| 2024-11-08 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 22,236 |
| 2024-11-07 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 10,002 |
| 2024-11-06 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 15,740 |
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.