Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 8,700.00
-100.00 (-1.14%)
At close: Aug 5, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | -1.14% | 322,426 |
| Aug 4, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 164,363 |
| Aug 1, 2025 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | -2.25% | 118,052 |
| Jul 31, 2025 | 8,500.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,900.00 | 7.23% | 686,711 |
| Jul 30, 2025 | 8,400.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.19% | 282,666 |
| Jul 29, 2025 | 8,900.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 319,238 |
| Jul 28, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 215,932 |
| Jul 25, 2025 | 8,900.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 264,117 |
| Jul 24, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 208,356 |
| Jul 23, 2025 | 8,700.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 396,591 |
| Jul 22, 2025 | 8,400.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 3.57% | 405,722 |
| Jul 21, 2025 | 8,000.00 | 8,700.00 | 8,000.00 | 8,400.00 | 8,400.00 | 5.00% | 559,244 |
| Jul 18, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 256,994 |
| Jul 17, 2025 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 304,315 |
| Jul 16, 2025 | 7,900.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 2.53% | 266,583 |
| Jul 15, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 148,181 |
| Jul 14, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 153,148 |
| Jul 11, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 197,471 |
| Jul 10, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 288,080 |
| Jul 9, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 201,723 |
| Jul 8, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 144,668 |
| Jul 7, 2025 | 7,600.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 2.60% | 292,862 |
| Jul 4, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 41,502 |
| Jul 3, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 195,789 |
| Jul 2, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 83,601 |
| Jul 1, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 77,609 |
| Jun 30, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2.70% | 92,902 |
| Jun 27, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 47,463 |
| Jun 26, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 147,716 |
| Jun 25, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 101,196 |
| Jun 24, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | -1.28% | 137,765 |
| Jun 23, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | - | 146,361 |
| Jun 20, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 73,006 |
| Jun 19, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 194,697 |
| Jun 18, 2025 | 7,800.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 164,826 |
| Jun 17, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 335,898 |
| Jun 16, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 210,769 |
| Jun 13, 2025 | 8,300.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.61% | 445,508 |
| Jun 12, 2025 | 7,800.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 9.21% | 1,293,917 |
| Jun 11, 2025 | 7,100.00 | 7,800.00 | 7,000.00 | 7,600.00 | 7,600.00 | 7.04% | 355,346 |
| Jun 10, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 26,700 |
| Jun 9, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 83,126 |
| Jun 6, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 69,462 |
| Jun 5, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 143,591 |
| Jun 4, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 176,322 |
| Jun 3, 2025 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 162,020 |
| Jun 2, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 16,153 |
| May 30, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 44,600 |
| May 29, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 34,025 |
| May 28, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 98,424 |