Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 18,241 |
| 2024-08-08 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 36,034 |
| 2024-08-07 | 7,200.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 21,913 |
| 2024-08-06 | 6,900.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 19,600 |
| 2024-08-05 | 6,600.00 | 7,200.00 | 6,400.00 | 6,900.00 | 6,900.00 | 31,423 |
| 2024-08-02 | 7,000.00 | 7,000.00 | 6,100.00 | 6,600.00 | 6,600.00 | 50,660 |
| 2024-08-01 | 7,300.00 | 7,400.00 | 6,600.00 | 6,600.00 | 6,600.00 | 73,107 |
| 2024-07-31 | 7,300.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | 21,035 |
| 2024-07-30 | 8,100.00 | 8,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 110,031 |
| 2024-07-29 | 9,100.00 | 9,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 139,153 |
| 2024-07-26 | 9,100.00 | 9,400.00 | 8,300.00 | 9,000.00 | 9,000.00 | 100,328 |
| 2024-07-25 | 8,800.00 | 9,500.00 | 8,800.00 | 9,000.00 | 9,000.00 | 143,424 |
| 2024-07-24 | 9,700.00 | 9,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 148,184 |
| 2024-07-23 | 9,900.00 | 10,600.00 | 9,600.00 | 9,700.00 | 9,700.00 | 79,548 |
| 2024-07-22 | 10,600.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 215,571 |
| 2024-07-19 | 11,700.00 | 12,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 71,449 |
| 2024-07-18 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,453 |
| 2024-07-17 | 13,900.00 | 14,400.00 | 13,100.00 | 14,400.00 | 14,400.00 | 176,264 |
| 2024-07-16 | 12,800.00 | 14,000.00 | 12,000.00 | 13,400.00 | 13,400.00 | 145,068 |
| 2024-07-15 | 11,900.00 | 12,800.00 | 11,000.00 | 12,800.00 | 12,800.00 | 105,475 |
| 2024-07-12 | 11,800.00 | 12,100.00 | 11,600.00 | 11,800.00 | 11,800.00 | 106,724 |
| 2024-07-11 | 11,600.00 | 11,800.00 | 11,100.00 | 11,500.00 | 11,500.00 | 78,097 |
| 2024-07-10 | 11,000.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 190,101 |
| 2024-07-09 | 10,200.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 64,153 |
| 2024-07-08 | 10,300.00 | 11,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | 86,302 |
| 2024-07-05 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | 115,459 |
| 2024-07-04 | 10,300.00 | 10,800.00 | 10,200.00 | 10,500.00 | 10,500.00 | 39,326 |
| 2024-07-03 | 10,000.00 | 10,900.00 | 10,000.00 | 10,200.00 | 10,200.00 | 61,420 |
| 2024-07-02 | 11,300.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | 72,449 |
| 2024-07-01 | 10,900.00 | 11,800.00 | 10,200.00 | 11,800.00 | 11,800.00 | 103,850 |
| 2024-06-28 | 11,600.00 | 11,600.00 | 10,200.00 | 10,900.00 | 10,900.00 | 35,180 |
| 2024-06-27 | 12,700.00 | 12,700.00 | 10,600.00 | 11,200.00 | 11,200.00 | 182,456 |
| 2024-06-26 | 10,600.00 | 11,600.00 | 10,500.00 | 11,600.00 | 11,600.00 | 177,336 |
| 2024-06-25 | 10,600.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 228,030 |
| 2024-06-24 | 13,000.00 | 13,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 44,178 |
| 2024-06-21 | 12,600.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | 113,867 |
| 2024-06-20 | 11,800.00 | 12,700.00 | 11,800.00 | 12,500.00 | 12,500.00 | 181,435 |
| 2024-06-19 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,600.00 | 200,901 |
| 2024-06-18 | 10,400.00 | 11,400.00 | 10,400.00 | 10,600.00 | 10,600.00 | 149,160 |
| 2024-06-17 | 9,700.00 | 10,600.00 | 9,500.00 | 10,400.00 | 10,400.00 | 91,843 |
| 2024-06-14 | 8,900.00 | 9,700.00 | 8,900.00 | 9,700.00 | 9,700.00 | 383,370 |
| 2024-06-13 | 8,600.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | 149,471 |
| 2024-06-12 | 8,300.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | 258,967 |
| 2024-06-11 | 7,400.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 182,905 |
| 2024-06-10 | 7,900.00 | 8,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 65,826 |
| 2024-06-07 | 8,100.00 | 8,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 62,131 |
| 2024-06-06 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 172,785 |
| 2024-06-05 | 7,600.00 | 7,600.00 | 6,900.00 | 7,400.00 | 7,400.00 | 98,521 |
| 2024-06-04 | 7,600.00 | 7,700.00 | 7,100.00 | 7,500.00 | 7,500.00 | 157,131 |
| 2024-06-03 | 6,700.00 | 7,400.00 | 6,700.00 | 7,300.00 | 7,300.00 | 468,146 |
| 2024-05-31 | 6,700.00 | 7,000.00 | 6,300.00 | 6,800.00 | 6,800.00 | 49,000 |
| 2024-05-30 | 6,800.00 | 6,800.00 | 6,300.00 | 6,700.00 | 6,700.00 | 116,509 |
| 2024-05-29 | 6,800.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 351,580 |
| 2024-05-28 | 5,700.00 | 6,300.00 | 5,600.00 | 6,300.00 | 6,300.00 | 338,617 |
| 2024-05-27 | 5,800.00 | 6,300.00 | 5,500.00 | 5,800.00 | 5,800.00 | 163,400 |
| 2024-05-24 | 5,300.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 457,502 |
| 2024-05-23 | 5,100.00 | 5,300.00 | 4,800.00 | 5,300.00 | 5,300.00 | 480,761 |
| 2024-05-22 | 5,400.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | 89,900 |
| 2024-05-21 | 5,900.00 | 6,300.00 | 5,400.00 | 5,800.00 | 5,800.00 | 170,400 |
| 2024-05-20 | 6,700.00 | 7,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 156,629 |
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.