Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 6,800.00
0.00 (0.00%)
At close: Jun 5, 2026
Vicem Bimson Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 31,713 |
| May 8, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 101,987 |
| May 7, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 43,590 |
| May 6, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 19,725 |
| May 5, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 119,711 |
| May 4, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 25,332 |
| Apr 29, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 18,917 |
| Apr 28, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 30,421 |
| Apr 24, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 28,720 |
| Apr 23, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 41,807 |
| Apr 22, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 31,107 |
| Apr 21, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 32,950 |
| Apr 20, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 38,400 |
| Apr 17, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 47,024 |
| Apr 16, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 23,600 |
| Apr 15, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 79,865 |
| Apr 14, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 63,743 |
| Apr 13, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 14,941 |
| Apr 10, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 38,204 |
| Apr 9, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | -1.35% | 81,774 |
| Apr 8, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 42,248 |
| Apr 7, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 27,126 |
| Apr 6, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 10,057 |
| Apr 3, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 38,415 |
| Apr 2, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 19,490 |
| Apr 1, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 37,635 |
| Mar 31, 2026 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 15,501 |
| Mar 30, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 30,094 |
| Mar 27, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 85,244 |
| Mar 26, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 35,186 |
| Mar 25, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 54,706 |