Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 7,900.00
-100.00 (-1.25%)
At close: Oct 24, 2025
Vicem Bimson Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8,200.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.25% | 77,724 |
| Oct 23, 2025 | 8,300.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 197,338 |
| Oct 22, 2025 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 9.33% | 296,334 |
| Oct 21, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 163,442 |
| Oct 20, 2025 | 8,100.00 | 8,200.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.00% | 240,201 |
| Oct 17, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 279,497 |
| Oct 16, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 108,948 |
| Oct 15, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 49,175 |
| Oct 14, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 167,812 |
| Oct 13, 2025 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 199,201 |
| Oct 10, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 82,888 |
| Oct 9, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.49% | 229,741 |
| Oct 8, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 67,172 |
| Oct 7, 2025 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.15% | 107,873 |
| Oct 6, 2025 | 8,300.00 | 8,800.00 | 8,000.00 | 8,700.00 | 8,700.00 | 2.35% | 164,172 |
| Oct 3, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 268,540 |
| Oct 2, 2025 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 73,494 |
| Oct 1, 2025 | 8,800.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 64,533 |
| Sep 30, 2025 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 98,844 |
| Sep 29, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 111,813 |
| Sep 26, 2025 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2.27% | 254,395 |
| Sep 25, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 81,467 |
| Sep 24, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 131,775 |
| Sep 23, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 61,677 |
| Sep 22, 2025 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | -2.25% | 117,195 |
| Sep 19, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 43,870 |
| Sep 18, 2025 | 8,400.00 | 9,200.00 | 8,400.00 | 9,000.00 | 9,000.00 | 1.12% | 100,883 |
| Sep 17, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 148,520 |
| Sep 16, 2025 | 9,400.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | -3.23% | 180,878 |
| Sep 15, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 3.33% | 212,700 |
| Sep 12, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 3.45% | 260,990 |
| Sep 11, 2025 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 209,900 |
| Sep 10, 2025 | 8,500.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 5.88% | 348,522 |
| Sep 9, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 47,600 |
| Sep 8, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 146,690 |
| Sep 5, 2025 | 8,800.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 236,192 |
| Sep 4, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | -1.12% | 155,620 |
| Sep 3, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 4.71% | 109,810 |
| Aug 29, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 127,725 |
| Aug 28, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 156,035 |
| Aug 27, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 196,630 |
| Aug 26, 2025 | 8,400.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | - | 127,601 |
| Aug 25, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 142,301 |
| Aug 22, 2025 | 8,800.00 | 8,800.00 | 8,200.00 | 8,400.00 | 8,400.00 | -2.33% | 509,915 |
| Aug 21, 2025 | 9,200.00 | 9,300.00 | 8,600.00 | 8,600.00 | 8,600.00 | -6.52% | 637,496 |
| Aug 20, 2025 | 9,500.00 | 9,700.00 | 9,100.00 | 9,200.00 | 9,200.00 | -3.16% | 398,071 |
| Aug 19, 2025 | 9,300.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 1,061,433 |
| Aug 18, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 3.33% | 184,633 |
| Aug 15, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 300,149 |
| Aug 14, 2025 | 9,400.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 348,274 |