Bim Son Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 132,986 |
| 2024-11-14 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 49,902 |
| 2024-11-13 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 73,178 |
| 2024-11-12 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 21,750 |
| 2024-11-11 | 7,700.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 184,400 |
| 2024-11-08 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 32,983 |
| 2024-11-07 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 88,068 |
| 2024-11-06 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 86,807 |
| 2024-11-05 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 50,043 |
| 2024-11-04 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 36,901 |
| 2024-11-01 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 32,705 |
| 2024-10-31 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 15,326 |
| 2024-10-30 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 69,810 |
| 2024-10-29 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 100,210 |
| 2024-10-28 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 46,818 |
| 2024-10-25 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 56,613 |
| 2024-10-24 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 40,500 |
| 2024-10-23 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 25,454 |
| 2024-10-22 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 35,163 |
| 2024-10-21 | 7,900.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 119,702 |
| 2024-10-18 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 141,826 |
| 2024-10-17 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 75,311 |
| 2024-10-16 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 59,020 |
| 2024-10-15 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 69,638 |
| 2024-10-14 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 85,774 |
| 2024-10-11 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 20,615 |
| 2024-10-10 | 8,000.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 220,528 |
| 2024-10-09 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 102,833 |
| 2024-10-08 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 47,742 |
| 2024-10-07 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 42,772 |
| 2024-10-04 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 105,571 |
| 2024-10-03 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 98,565 |
| 2024-10-02 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 64,851 |
| 2024-10-01 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 125,840 |
| 2024-09-30 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 66,937 |
| 2024-09-27 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 84,673 |
| 2024-09-26 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 62,668 |
| 2024-09-25 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 92,825 |
| 2024-09-24 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 38,445 |
| 2024-09-23 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 59,377 |
| 2024-09-20 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 43,288 |
| 2024-09-19 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 71,863 |
| 2024-09-18 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 42,742 |
| 2024-09-17 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 48,676 |
| 2024-09-16 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 56,973 |
| 2024-09-13 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 47,210 |
| 2024-09-12 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 33,434 |
| 2024-09-11 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 65,645 |
| 2024-09-10 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 66,606 |
| 2024-09-09 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 140,099 |
| 2024-09-06 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 54,107 |
| 2024-09-05 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 89,116 |
| 2024-09-04 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 76,570 |
| 2024-08-30 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 62,225 |
| 2024-08-29 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 46,660 |
| 2024-08-28 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 81,851 |
| 2024-08-27 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 34,743 |
| 2024-08-26 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 68,993 |
| 2024-08-23 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 42,224 |
| 2024-08-22 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 51,414 |
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.