Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 8,700.00
-100.00 (-1.14%)
At close: Oct 2, 2025
Vicem Bimson Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 9,400.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 389,042 |
| Aug 12, 2025 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 321,525 |
| Aug 11, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 393,288 |
| Aug 8, 2025 | 9,500.00 | 9,900.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 1,174,327 |
| Aug 7, 2025 | 9,300.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 3.26% | 347,201 |
| Aug 6, 2025 | 8,700.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 5.75% | 936,104 |
| 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 |