Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 66,735 |
| 2025-05-15 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 41,240 |
| 2025-05-14 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 166,063 |
| 2025-05-13 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 80,171 |
| 2025-05-12 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 54,863 |
| 2025-05-09 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 18,177 |
| 2025-05-08 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 95,256 |
| 2025-05-07 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 33,742 |
| 2025-05-06 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 51,970 |
| 2025-05-05 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 133,323 |
| 2025-04-29 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 48,510 |
| 2025-04-28 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 44,563 |
| 2025-04-25 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 26,301 |
| 2025-04-24 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 96,611 |
| 2025-04-23 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 32,809 |
| 2025-04-22 | 7,000.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,700.00 | 99,103 |
| 2025-04-21 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 39,830 |
| 2025-04-18 | 6,900.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 113,276 |
| 2025-04-17 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 43,335 |
| 2025-04-16 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 113,400 |
| 2025-04-15 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 100,515 |
| 2025-04-14 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 92,630 |
| 2025-04-11 | 7,000.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 280,757 |
| 2025-04-10 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 99,102 |
| 2025-04-09 | 6,300.00 | 6,400.00 | 5,800.00 | 6,200.00 | 6,200.00 | 126,200 |
| 2025-04-08 | 6,800.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,200.00 | 147,896 |
| 2025-04-04 | 6,300.00 | 7,000.00 | 6,300.00 | 6,800.00 | 6,800.00 | 219,709 |
| 2025-04-03 | 7,700.00 | 7,700.00 | 6,900.00 | 6,900.00 | 6,900.00 | 611,554 |
| 2025-04-02 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 43,464 |
| 2025-04-01 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 40,861 |
| 2025-03-31 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 22,423 |
| 2025-03-28 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 58,400 |
| 2025-03-27 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 22,636 |
| 2025-03-26 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 19,650 |
| 2025-03-25 | 7,900.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 181,108 |
| 2025-03-24 | 7,700.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 111,082 |
| 2025-03-21 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 26,101 |
| 2025-03-20 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 90,606 |
| 2025-03-19 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 98,988 |
| 2025-03-18 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 169,138 |
| 2025-03-17 | 7,600.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 238,334 |
| 2025-03-14 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 116,031 |
| 2025-03-13 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 155,064 |
| 2025-03-12 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 27,250 |
| 2025-03-11 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 103,450 |
| 2025-03-10 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 308,560 |
| 2025-03-07 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 92,822 |
| 2025-03-06 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 70,304 |
| 2025-03-05 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 77,526 |
| 2025-03-04 | 8,100.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 190,665 |
| 2025-03-03 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 93,313 |
| 2025-02-28 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 130,260 |
| 2025-02-27 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 122,591 |
| 2025-02-26 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 102,843 |
| 2025-02-25 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 71,339 |
| 2025-02-24 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 193,330 |
| 2025-02-21 | 7,900.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 119,986 |
| 2025-02-20 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 142,726 |
| 2025-02-19 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 125,615 |
| 2025-02-18 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 158,535 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-30 | 500.0000 VND |
| 2022-08-24 | 500.0000 VND |
| 2021-11-11 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.