Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 7,800.00
-200.00 (-2.50%)
At close: Jan 20, 2026
Vicem Bimson Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8,200.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 137,819 |
| Jan 15, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 194,589 |
| Jan 14, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 177,532 |
| Jan 13, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.90% | 203,297 |
| Jan 12, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 42,820 |
| Jan 9, 2026 | 7,700.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,700.00 | - | 203,220 |
| Jan 8, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 42,657 |
| Jan 7, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 90,300 |
| Jan 6, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 76,307 |
| Jan 5, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 67,731 |
| Dec 31, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 23,503 |
| Dec 30, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 52,469 |
| Dec 29, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 8,578 |
| Dec 26, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 77,210 |
| Dec 25, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 6,766 |
| Dec 24, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 44,405 |
| Dec 23, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 38,694 |
| Dec 22, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 26,802 |
| Dec 19, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 16,737 |
| Dec 18, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 30,111 |
| Dec 17, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | -1.28% | 86,533 |
| Dec 16, 2025 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 90,414 |
| Dec 15, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 21,961 |
| Dec 12, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 100,719 |
| Dec 11, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 30,800 |
| Dec 10, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 31,622 |
| Dec 9, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | - | 85,020 |
| Dec 8, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 22,833 |
| Dec 5, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 29,129 |
| Dec 4, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 29,745 |
| Dec 3, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | - | 137,994 |
| Dec 2, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 435,002 |
| Dec 1, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2.56% | 68,801 |
| Nov 28, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 27,600 |
| Nov 27, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 34,170 |
| Nov 26, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 19,991 |
| Nov 25, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 60,774 |
| Nov 24, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 65,512 |
| Nov 21, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | - | 334,654 |
| Nov 20, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 40,795 |
| Nov 19, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 37,887 |
| Nov 18, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 9,142 |
| Nov 17, 2025 | 7,800.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.90% | 192,413 |
| Nov 14, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 21,971 |
| Nov 13, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 46,301 |
| Nov 12, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 20,024 |
| Nov 11, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 79,426 |
| Nov 10, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 40,330 |