Vicem But Son Cement JSC (HNX:BTS)
Vietnam · Delayed Price · Currency is VND 5,000.00
-100.00 (-1.96%)
At close: Apr 7, 2026
Vicem But Son Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 2,233 |
| Apr 3, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 202 |
| Apr 2, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 5,918 |
| Apr 1, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 900 |
| Mar 31, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 12,709 |
| Mar 30, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 2,700 |
| Mar 26, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 16,871 |
| Mar 25, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 12,415 |
| Mar 24, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 21,500 |
| Mar 23, 2026 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -5.77% | 18,500 |
| Mar 20, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 11,339 |
| Mar 19, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 15,350 |
| Mar 18, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 11,000 |
| Mar 17, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 12,700 |
| Mar 16, 2026 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 84,596 |
| Mar 13, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 4,517 |
| Mar 12, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 1,631 |
| Mar 11, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 5,904 |
| Mar 10, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 900 |
| Mar 9, 2026 | 5,100.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | -3.85% | 32,531 |
| Mar 6, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 26,187 |
| Mar 5, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | - | 38,102 |
| Mar 4, 2026 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 128,088 |
| Mar 3, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 20,960 |
| Mar 2, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 28,401 |
| Feb 27, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 6,000 |
| Feb 26, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 16,600 |
| Feb 25, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 21,705 |
| Feb 24, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 7,800 |
| Feb 23, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 7,807 |
| Feb 13, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 12,587 |
| Feb 12, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 20,843 |
| Feb 11, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.89% | 7,307 |
| Feb 10, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 7,350 |
| Feb 9, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 6,317 |
| Feb 6, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 11,739 |
| Feb 5, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 48,314 |
| Feb 4, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 6,401 |
| 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 |