Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 22,600 |
| 2024-11-04 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 16,001 |
| 2024-11-01 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 27,304 |
| 2024-10-31 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 10,509 |
| 2024-10-30 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 47,247 |
| 2024-10-29 | 4,400.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 7,517 |
| 2024-10-28 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 29,826 |
| 2024-10-25 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 19,798 |
| 2024-10-24 | 4,500.00 | 4,500.00 | 4,200.00 | 4,400.00 | 4,400.00 | 38,175 |
| 2024-10-23 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 10,700 |
| 2024-10-22 | 4,400.00 | 4,500.00 | 4,100.00 | 4,400.00 | 4,400.00 | 19,100 |
| 2024-10-21 | 4,300.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 39,449 |
| 2024-10-18 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 12,400 |
| 2024-10-17 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 21,600 |
| 2024-10-16 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 16,817 |
| 2024-10-15 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 49,693 |
| 2024-10-14 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 32,208 |
| 2024-10-11 | 4,500.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 39,715 |
| 2024-10-10 | 4,700.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | 27,010 |
| 2024-10-09 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 9,027 |
| 2024-10-08 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 49,183 |
| 2024-10-07 | 4,700.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 22,221 |
| 2024-10-04 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 43,000 |
| 2024-10-03 | 5,000.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 174,264 |
| 2024-10-02 | 5,000.00 | 5,200.00 | 4,800.00 | 4,900.00 | 4,900.00 | 62,639 |
| 2024-10-01 | 5,300.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 65,250 |
| 2024-09-30 | 4,900.00 | 5,600.00 | 4,900.00 | 5,300.00 | 5,300.00 | 97,106 |
| 2024-09-27 | 5,300.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 89,192 |
| 2024-09-26 | 5,400.00 | 5,600.00 | 5,000.00 | 5,200.00 | 5,200.00 | 106,995 |
| 2024-09-25 | 5,800.00 | 6,200.00 | 5,300.00 | 5,400.00 | 5,400.00 | 197,095 |
| 2024-09-24 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 261,165 |
| 2024-09-23 | 4,800.00 | 5,300.00 | 4,800.00 | 5,300.00 | 5,300.00 | 385,826 |
| 2024-09-20 | 4,600.00 | 5,000.00 | 4,500.00 | 4,900.00 | 4,900.00 | 156,066 |
| 2024-09-19 | 4,700.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 68,432 |
| 2024-09-18 | 5,100.00 | 5,300.00 | 4,500.00 | 4,700.00 | 4,700.00 | 100,405 |
| 2024-09-17 | 4,500.00 | 4,900.00 | 4,400.00 | 4,900.00 | 4,900.00 | 133,740 |
| 2024-09-16 | 4,100.00 | 4,500.00 | 4,000.00 | 4,500.00 | 4,500.00 | 130,139 |
| 2024-09-13 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 24,203 |
| 2024-09-12 | 4,000.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | 26,460 |
| 2024-09-11 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 38,032 |
| 2024-09-10 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 50,203 |
| 2024-09-09 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 15,834 |
| 2024-09-06 | 4,200.00 | 4,200.00 | 3,800.00 | 4,000.00 | 4,000.00 | 108,554 |
| 2024-09-05 | 4,400.00 | 4,400.00 | 4,000.00 | 4,200.00 | 4,200.00 | 95,195 |
| 2024-09-04 | 4,200.00 | 4,400.00 | 3,900.00 | 4,400.00 | 4,400.00 | 84,096 |
| 2024-08-30 | 4,000.00 | 4,600.00 | 4,000.00 | 4,300.00 | 4,300.00 | 22,814 |
| 2024-08-29 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 12,470 |
| 2024-08-28 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 61,617 |
| 2024-08-27 | 4,200.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 39,332 |
| 2024-08-26 | 4,200.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 29,045 |
| 2024-08-23 | 4,400.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 53,628 |
| 2024-08-22 | 4,600.00 | 4,600.00 | 4,200.00 | 4,400.00 | 4,400.00 | 85,181 |
| 2024-08-21 | 4,900.00 | 5,000.00 | 4,500.00 | 4,600.00 | 4,600.00 | 42,735 |
| 2024-08-20 | 4,700.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 25,754 |
| 2024-08-19 | 4,900.00 | 4,900.00 | 4,500.00 | 4,700.00 | 4,700.00 | 311,565 |
| 2024-08-16 | 5,100.00 | 5,300.00 | 4,900.00 | 4,900.00 | 4,900.00 | 48,303 |
| 2024-08-15 | 4,200.00 | 4,900.00 | 4,200.00 | 4,900.00 | 4,900.00 | 227,442 |
| 2024-08-14 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 69,064 |
| 2024-08-13 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 18,614 |
| 2024-08-12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 16,861 |
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.