Vicem Bimson Cement JSC (HNX:BCC)
Vietnam flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258,200.008,200.007,700.007,900.007,900.00-1.25%77,724
Oct 23, 20258,300.008,500.008,000.008,000.008,000.00-2.44%197,338
Oct 22, 20257,600.008,200.007,600.008,200.008,200.009.33%296,334
Oct 21, 20257,600.007,800.007,500.007,500.007,500.00-1.32%163,442
Oct 20, 20258,100.008,200.007,600.007,600.007,600.00-5.00%240,201
Oct 17, 20258,000.008,100.007,800.008,000.008,000.00-1.23%279,497
Oct 16, 20258,200.008,200.008,100.008,100.008,100.00-108,948
Oct 15, 20258,200.008,300.008,100.008,100.008,100.00-1.22%49,175
Oct 14, 20258,400.008,400.008,100.008,200.008,200.00-2.38%167,812
Oct 13, 20258,600.008,600.008,200.008,400.008,400.00-199,201
Oct 10, 20258,400.008,600.008,300.008,400.008,400.001.20%82,888
Oct 9, 20258,600.008,600.008,300.008,300.008,300.00-3.49%229,741
Oct 8, 20258,600.008,700.008,400.008,600.008,600.00-67,172
Oct 7, 20258,700.008,700.008,400.008,600.008,600.00-1.15%107,873
Oct 6, 20258,300.008,800.008,000.008,700.008,700.002.35%164,172
Oct 3, 20258,700.008,700.008,500.008,500.008,500.00-2.30%268,540
Oct 2, 20258,800.008,900.008,600.008,700.008,700.00-1.14%73,494
Oct 1, 20258,800.009,100.008,500.008,800.008,800.002.33%64,533
Sep 30, 20258,900.008,900.008,600.008,600.008,600.00-4.44%98,844
Sep 29, 20259,000.009,100.008,900.009,000.009,000.00-111,813
Sep 26, 20258,800.009,000.008,700.009,000.009,000.002.27%254,395
Sep 25, 20258,700.008,900.008,600.008,800.008,800.001.15%81,467
Sep 24, 20258,700.008,700.008,500.008,700.008,700.001.16%131,775
Sep 23, 20258,700.008,800.008,600.008,600.008,600.00-1.15%61,677
Sep 22, 20258,900.008,900.008,600.008,700.008,700.00-2.25%117,195
Sep 19, 20259,000.009,000.008,800.008,900.008,900.00-1.11%43,870
Sep 18, 20258,400.009,200.008,400.009,000.009,000.001.12%100,883
Sep 17, 20259,000.009,000.008,900.008,900.008,900.00-1.11%148,520
Sep 16, 20259,400.009,400.008,900.009,000.009,000.00-3.23%180,878
Sep 15, 20259,000.009,400.009,000.009,300.009,300.003.33%212,700
Sep 12, 20258,900.009,100.008,900.009,000.009,000.003.45%260,990
Sep 11, 20259,000.009,100.008,700.008,700.008,700.00-3.33%209,900
Sep 10, 20258,500.009,000.008,400.009,000.009,000.005.88%348,522
Sep 9, 20258,500.008,500.008,400.008,500.008,500.00-47,600
Sep 8, 20258,600.008,600.008,400.008,500.008,500.00-1.16%146,690
Sep 5, 20258,800.009,000.008,600.008,600.008,600.00-2.27%236,192
Sep 4, 20258,700.008,900.008,600.008,800.008,800.00-1.12%155,620
Sep 3, 20258,400.008,900.008,400.008,900.008,900.004.71%109,810
Aug 29, 20258,600.008,600.008,400.008,500.008,500.001.19%127,725
Aug 28, 20258,400.008,600.008,300.008,400.008,400.00-156,035
Aug 27, 20258,400.008,600.008,400.008,400.008,400.00-196,630
Aug 26, 20258,400.008,500.008,000.008,400.008,400.00-127,601
Aug 25, 20258,400.008,600.008,300.008,400.008,400.00-142,301
Aug 22, 20258,800.008,800.008,200.008,400.008,400.00-2.33%509,915
Aug 21, 20259,200.009,300.008,600.008,600.008,600.00-6.52%637,496
Aug 20, 20259,500.009,700.009,100.009,200.009,200.00-3.16%398,071
Aug 19, 20259,300.009,800.009,300.009,500.009,500.002.15%1,061,433
Aug 18, 20259,000.009,400.009,000.009,300.009,300.003.33%184,633
Aug 15, 20259,300.009,400.009,000.009,000.009,000.00-2.17%300,149
Aug 14, 20259,400.009,500.009,100.009,200.009,200.00-2.13%348,274