Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 6,000.00
+100.00 (1.69%)
At close: Aug 14, 2026
Vicem Bimson Cement JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 21,031 |
| Aug 13, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 14,300 |
| Aug 12, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 20,000 |
| Aug 11, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 42,119 |
| Aug 10, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 32,990 |
| Aug 7, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 25,934 |
| Aug 6, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 27,600 |
| Aug 5, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 25,878 |
| Aug 4, 2026 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.39% | 76,523 |
| Aug 3, 2026 | 5,900.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | - | 113,559 |
| Jul 31, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 26,201 |
| Jul 30, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 47,700 |
| Jul 29, 2026 | 6,100.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | -1.64% | 52,150 |
| Jul 28, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 12,325 |
| Jul 27, 2026 | 6,300.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | -4.76% | 49,050 |
| Jul 24, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 45,820 |
| Jul 23, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 96,200 |
| Jul 22, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 27,598 |
| Jul 21, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 54,754 |
| Jul 20, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -2.99% | 24,400 |
| Jul 17, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 1,413 |
| Jul 16, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 43,400 |
| Jul 15, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 15,300 |
| Jul 14, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 53,557 |
| Jul 13, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 26,414 |
| Jul 10, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 25,600 |
| Jul 9, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 21,500 |
| Jul 8, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 56,413 |
| Jul 7, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 2,314 |
| Jul 6, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 17,780 |
| Jul 3, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 2,948 |
| Jul 2, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 26,381 |
| Jul 1, 2026 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 19,359 |
| Jun 30, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 45,822 |
| Jun 29, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 3,625 |
| Jun 26, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 13,800 |
| Jun 25, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 21,103 |
| Jun 24, 2026 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 25,649 |
| Jun 23, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 25,756 |
| Jun 22, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 19,100 |
| Jun 19, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 22,300 |
| Jun 18, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 67,227 |
| Jun 17, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 59,601 |
| Jun 16, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 19,418 |
| Jun 15, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 162,247 |
| Jun 12, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 11,000 |
| Jun 11, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 34,200 |
| Jun 10, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2.94% | 66,508 |
| Jun 9, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 31,901 |
| Jun 8, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 8,604 |