Vicem But Son Cement JSC (HNX:BTS)
Vietnam · Delayed Price · Currency is VND 5,500.00
0.00 (0.00%)
At close: Aug 22, 2025
Vicem But Son Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 117,006 |
| Jul 21, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 39,501 |
| Jul 18, 2025 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 6,900 |
| Jul 17, 2025 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 28,135 |
| Jul 16, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 14,954 |
| Jul 15, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 68,201 |
| Jul 14, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 11,401 |
| Jul 11, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 6,002 |
| Jul 10, 2025 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 13,718 |
| Jul 9, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 17,220 |
| Jul 8, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 8,600 |
| Jul 7, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 7,022 |
| Jul 4, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 3,103 |
| Jul 3, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 22,641 |
| Jul 2, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 69,101 |
| Jul 1, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 38,867 |
| Jun 30, 2025 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 14,601 |
| Jun 27, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 5,901 |
| Jun 26, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 13,800 |
| Jun 25, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 3,200 |
| Jun 24, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 6,601 |
| Jun 23, 2025 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.96% | 57,300 |
| Jun 20, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 19,044 |
| Jun 19, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 517 |
| Jun 18, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 2,605 |
| Jun 17, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 1,201 |
| Jun 16, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 8,204 |