Vicem Bimson Cement JSC (HNX:BCC)
Vietnam · Delayed Price · Currency is VND 5,700.00
0.00 (0.00%)
At close: Sep 25, 2026
Vicem Bimson Cement JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |