Gypsum And Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,800.00 | 4,100.00 | 3,700.00 | 4,100.00 | 4,100.00 | 500 |
| 2026-10-16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2026-10-15 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 900 |
| 2026-10-14 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2,500 |
| 2026-10-12 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 12,730 |
| 2026-10-09 | 3,700.00 | 3,700.00 | 3,200.00 | 3,700.00 | 3,700.00 | 1,500 |
| 2026-10-08 | 3,500.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | 2,975 |
| 2026-10-07 | 3,300.00 | 3,700.00 | 3,100.00 | 3,300.00 | 3,300.00 | 50,600 |
| 2026-10-06 | 3,300.00 | 3,700.00 | 3,300.00 | 3,400.00 | 3,400.00 | 518 |
| 2026-10-02 | 3,900.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 65,710 |
| 2026-10-01 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 310 |
| 2026-09-29 | 4,000.00 | 4,000.00 | 3,700.00 | 3,900.00 | 3,900.00 | 820 |
| 2026-09-28 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 700 |
| 2026-09-25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 500 |
| 2026-09-24 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 700 |
| 2026-09-23 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 11,900 |
| 2026-09-22 | 4,000.00 | 4,700.00 | 3,900.00 | 4,400.00 | 4,400.00 | 6,100 |
| 2026-09-11 | 3,700.00 | 4,300.00 | 3,600.00 | 4,300.00 | 4,300.00 | 1,300 |
| 2026-09-07 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2,700 |
| 2026-09-04 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 5,500 |
| 2026-08-26 | 4,200.00 | 4,600.00 | 4,100.00 | 4,400.00 | 4,400.00 | 7,500 |
| 2026-08-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 104 |
| 2026-08-24 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 7,400 |
| 2026-08-21 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 900 |
| 2026-08-20 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 900 |
| 2026-08-19 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 200 |
| 2026-08-18 | 4,500.00 | 4,700.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2,115 |
| 2026-08-17 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 200 |
| 2026-08-14 | 3,900.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | 400 |
| 2026-08-13 | 4,100.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3,700 |
| 2026-08-12 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 842 |
| 2026-08-11 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 1,600 |
| 2026-08-10 | 4,300.00 | 4,400.00 | 3,800.00 | 3,800.00 | 3,800.00 | 28,500 |
| 2026-08-07 | 4,000.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 600 |
| 2026-08-06 | 4,400.00 | 4,400.00 | 3,600.00 | 3,700.00 | 3,700.00 | 3,300 |
| 2026-08-05 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1,627 |
| 2026-08-04 | 4,100.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | 2,203 |
| 2026-08-03 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 11,400 |
| 2026-07-30 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 100 |
| 2026-07-29 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 102 |
| 2026-07-28 | 4,900.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 300 |
| 2026-07-27 | 4,800.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,300 |
Page 1 of 1 · 42 trading days
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.