Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 7,300.00
-100.00 (-1.35%)
At close: Apr 2, 2026
Vicem Bimson Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 38,415 |
| Apr 2, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 19,490 |
| Apr 1, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 37,635 |
| Mar 31, 2026 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 15,501 |
| Mar 30, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 30,094 |
| Mar 27, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 85,244 |
| Mar 26, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 35,186 |
| Mar 25, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 54,706 |
| Mar 24, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 25,906 |
| Mar 23, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 53,510 |
| Mar 20, 2026 | 7,600.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -3.95% | 89,401 |
| Mar 19, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | - | 112,926 |
| Mar 18, 2026 | 7,400.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2.70% | 156,086 |
| Mar 17, 2026 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 38,548 |
| Mar 16, 2026 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 43,567 |
| Mar 13, 2026 | 7,200.00 | 7,600.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 102,930 |
| Mar 12, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 53,852 |
| Mar 11, 2026 | 7,000.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 4.35% | 45,228 |
| Mar 10, 2026 | 6,900.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 142,822 |
| Mar 9, 2026 | 7,500.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,800.00 | -9.33% | 427,751 |
| Mar 6, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 76,563 |
| Mar 5, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 178,172 |
| Mar 4, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 293,085 |
| Mar 3, 2026 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 303,144 |
| Mar 2, 2026 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.56% | 163,059 |
| Feb 27, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 31,409 |
| Feb 26, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 50,217 |
| Feb 25, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | -1.28% | 137,387 |
| Feb 24, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 45,894 |
| Feb 23, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 31,780 |
| Feb 13, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 68,411 |
| Feb 12, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 52,200 |
| Feb 11, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 33,352 |
| Feb 10, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 109,008 |
| Feb 9, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 19,830 |
| Feb 6, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 70,009 |
| Feb 5, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 56,079 |
| Feb 4, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 99,326 |
| Feb 3, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 42,412 |
| Feb 2, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 379,720 |
| Jan 30, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 119,787 |
| Jan 29, 2026 | 7,800.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 122,702 |
| Jan 28, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 117,540 |
| Jan 27, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 117,516 |
| Jan 26, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 270,773 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 85,755 |
| Jan 22, 2026 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 112,153 |
| Jan 21, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 880,211 |
| Jan 20, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 306,858 |
| Jan 19, 2026 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 313,090 |