Bim Son Cement JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5,500.00	5,500.00	5,400.00	5,400.00	5,400.00	144,602
2026-10-22	5,600.00	5,700.00	5,400.00	5,500.00	5,500.00	140,600
2026-10-21	5,700.00	5,800.00	5,600.00	5,600.00	5,600.00	96,411
2026-10-20	5,800.00	5,800.00	5,500.00	5,700.00	5,700.00	102,086
2026-10-19	5,400.00	5,800.00	5,300.00	5,800.00	5,800.00	286,562
2026-10-16	5,500.00	5,500.00	5,300.00	5,400.00	5,400.00	54,463
2026-10-15	5,400.00	5,500.00	5,300.00	5,500.00	5,500.00	86,100
2026-10-14	5,400.00	5,400.00	5,300.00	5,400.00	5,400.00	29,956
2026-10-13	5,400.00	5,400.00	5,300.00	5,400.00	5,400.00	54,584
2026-10-12	5,400.00	5,500.00	5,300.00	5,500.00	5,500.00	30,100
2026-10-09	5,400.00	5,400.00	5,300.00	5,400.00	5,400.00	20,505
2026-10-08	5,400.00	5,400.00	5,300.00	5,400.00	5,400.00	53,947
2026-10-07	5,400.00	5,400.00	5,200.00	5,400.00	5,400.00	50,986
2026-10-06	5,400.00	5,500.00	5,300.00	5,400.00	5,400.00	15,709
2026-10-05	5,500.00	5,500.00	5,400.00	5,400.00	5,400.00	31,744
2026-10-02	5,600.00	5,600.00	5,300.00	5,500.00	5,500.00	20,018
2026-10-01	5,500.00	5,600.00	5,500.00	5,600.00	5,600.00	16,479
2026-09-30	5,600.00	5,700.00	5,500.00	5,600.00	5,600.00	21,200
2026-09-29	5,600.00	5,700.00	5,500.00	5,600.00	5,600.00	10,835
2026-09-28	5,600.00	5,700.00	5,600.00	5,700.00	5,700.00	3,800
2026-09-25	5,700.00	5,700.00	5,500.00	5,700.00	5,700.00	38,352
2026-09-24	5,600.00	5,700.00	5,600.00	5,700.00	5,700.00	2,053
2026-09-23	5,600.00	5,700.00	5,500.00	5,700.00	5,700.00	6,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.