Vicem But Son Cement JSC (HNX:BTS)
Vietnam · Delayed Price · Currency is VND 5,400.00
0.00 (0.00%)
At close: Feb 3, 2026
Vicem But Son Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 1,701 |
| Feb 2, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 49,501 |
| Jan 30, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 31,603 |
| Jan 29, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 2,100 |
| Jan 28, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 6,150 |
| Jan 27, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 25,100 |
| Jan 26, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 22,700 |
| Jan 23, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 37,672 |
| Jan 22, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 7,483 |
| Jan 21, 2026 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 98,555 |
| Jan 20, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 18,647 |
| Jan 19, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 150,413 |
| Jan 16, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 15,702 |
| Jan 15, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 9,100 |
| Jan 14, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 11,669 |
| Jan 13, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 13,310 |
| Jan 12, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 15,111 |
| Jan 9, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 810 |
| Jan 8, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 15,832 |
| Jan 7, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 13,402 |
| Jan 6, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 6,000 |
| Jan 5, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 700 |
| Dec 29, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 2,200 |
| Dec 26, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 201 |
| Dec 25, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 7,800 |
| Dec 24, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 8,300 |
| Dec 23, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 13,400 |
| Dec 22, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 140,400 |
| Dec 18, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 100 |
| Dec 17, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 28,100 |
| Dec 16, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 11,800 |
| Dec 15, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 30,910 |
| Dec 12, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 5,243 |
| Dec 11, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 28,306 |
| Dec 10, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,139 |
| Dec 9, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 10,966 |
| Dec 8, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 6,444 |
| Dec 4, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 44,802 |
| Dec 3, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 11,701 |
| Dec 2, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,101 |
| Dec 1, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 42,300 |
| Nov 28, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 10,700 |
| Nov 27, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 4,200 |
| Nov 26, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 5,200 |
| Nov 25, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 3,009 |
| Nov 24, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 3,200 |
| Nov 21, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 1,500 |
| Nov 20, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 300 |
| Nov 19, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 1,237 |
| Nov 18, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 5,609 |