Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 6,500.00
-200.00 (-2.99%)
At close: Jul 20, 2026
Vicem Bimson Cement JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 11,600 |
| Jun 4, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 29,010 |
| Jun 3, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 2,922 |
| Jun 2, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 35,411 |
| Jun 1, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 25,560 |
| May 29, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 3,900 |
| May 28, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 29,800 |
| May 27, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 26,114 |
| May 26, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 49,961 |
| May 25, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 35,153 |
| May 22, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 13,644 |
| May 21, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 21,302 |
| May 20, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 64,612 |
| May 19, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 86,004 |
| May 18, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 66,500 |
| May 15, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 15,423 |
| May 14, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 121,420 |
| May 13, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 75,710 |
| May 12, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 93,421 |