Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 5,400.00
-100.00 (-1.82%)
At close: Oct 16, 2026
Vicem Bimson Cement JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 54,463 |
| Oct 15, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 86,100 |
| Oct 14, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 29,956 |
| Oct 13, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 54,584 |
| Oct 12, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 30,100 |
| Oct 9, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 20,505 |
| Oct 8, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 53,947 |
| Oct 7, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 50,986 |
| Oct 6, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 15,709 |
| Oct 5, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 31,744 |
| Oct 2, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | -1.79% | 20,018 |
| Oct 1, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 16,479 |
| Sep 30, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 21,200 |
| Sep 29, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 10,835 |
| Sep 28, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 3,800 |
| Sep 25, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 38,352 |
| Sep 24, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 2,053 |
| Sep 23, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 6,600 |
| Sep 22, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 1,794 |
| Sep 21, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 3,839 |
| Sep 18, 2026 | 5,600.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | -1.75% | 29,670 |
| Sep 17, 2026 | 5,500.00 | 5,700.00 | 5,100.00 | 5,700.00 | 5,700.00 | 1.79% | 64,672 |
| Sep 16, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 8,601 |
| Sep 15, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 29,300 |
| Sep 14, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 17,400 |
| Sep 11, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 45,900 |
| Sep 10, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 22,805 |
| Sep 9, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 69,160 |
| Sep 8, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 28,440 |
| Sep 7, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 19,001 |
| Sep 4, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 9,677 |
| Sep 3, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 15,115 |
| Aug 28, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 4,524 |
| Aug 27, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 7,931 |
| Aug 26, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 7,215 |
| Aug 25, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 15,757 |
| Aug 24, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 1,720 |
| Aug 21, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 18,819 |
| Aug 20, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 26,456 |
| Aug 19, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 18,600 |
| Aug 18, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 8,400 |
| Aug 17, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 16,200 |
| 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 |