Vicem But Son Cement JSC (HNX:BTS)
Vietnam · Delayed Price · Currency is VND 5,400.00
0.00 (0.00%)
At close: Oct 3, 2025
Vicem But Son Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 89,600 |
| Oct 2, 2025 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 21,807 |
| Oct 1, 2025 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | - | 35,724 |
| Sep 30, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 16,023 |
| Sep 29, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 728 |
| Sep 26, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 45,610 |
| Sep 25, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 46,600 |
| Sep 24, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 62,145 |
| Sep 23, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 3,307 |
| Sep 22, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 4,622 |
| Sep 19, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 5,396 |
| Sep 18, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 7,307 |
| Sep 16, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 11,653 |
| Sep 15, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 18,800 |
| Sep 12, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 25,950 |
| Sep 11, 2025 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 17,800 |
| Sep 10, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 41,200 |
| Sep 9, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 8,700 |
| Sep 8, 2025 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.51% | 48,382 |
| Sep 5, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 96,560 |
| Sep 4, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 46,164 |
| Sep 3, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3.77% | 30,226 |
| Aug 29, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 25,610 |
| Aug 28, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 18,000 |
| Aug 27, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 11,500 |
| Aug 26, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 10,633 |
| Aug 25, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 7,606 |
| Aug 22, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 119,350 |
| Aug 21, 2025 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 152,615 |
| Aug 20, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 32,515 |
| Aug 19, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.70% | 123,526 |
| Aug 18, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 71,508 |
| Aug 15, 2025 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 46,901 |
| Aug 14, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 89,814 |
| Aug 13, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 105,023 |
| Aug 12, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 44,850 |
| Aug 11, 2025 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 159,141 |
| Aug 8, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | - | 250,015 |
| Aug 7, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 69,335 |
| Aug 6, 2025 | 5,400.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 173,376 |
| Aug 5, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 117,087 |
| Aug 4, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 41,850 |
| Aug 1, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 5,832 |
| Jul 31, 2025 | 5,400.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 123,303 |
| Jul 30, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 62,038 |
| Jul 29, 2025 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 67,500 |
| Jul 28, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 72,335 |
| Jul 25, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 266,450 |
| Jul 24, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 82,167 |
| Jul 23, 2025 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 36,901 |