Vicem But Son Cement JSC (HNX:BTS)
Vietnam · Delayed Price · Currency is VND 4,900.00
-100.00 (-2.00%)
At close: Aug 14, 2026
Vicem But Son Cement JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 3,403 |
| Aug 13, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 225 |
| Aug 12, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 1,803 |
| Aug 11, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 3,203 |
| Aug 10, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 924 |
| Aug 7, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 226 |
| Aug 6, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 1,004 |
| Aug 4, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 1,608 |
| Aug 3, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 18,906 |
| Jul 31, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 100 |
| Jul 30, 2026 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 10,037 |
| Jul 29, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 4,401 |
| Jul 28, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 5,707 |
| Jul 27, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 2,332 |
| Jul 23, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 8,937 |
| Jul 22, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 19,503 |
| Jul 20, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 500 |
| Jul 17, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 120 |
| Jul 16, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 901 |
| Jul 15, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 5,402 |
| Jul 14, 2026 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 7,100 |
| Jul 13, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 6,803 |
| Jul 8, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 11,515 |
| Jul 7, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 4,202 |
| Jul 6, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.96% | 5,101 |
| Jul 2, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 200 |
| Jun 30, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 4,100 |
| Jun 29, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 1,448 |
| Jun 26, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 1,101 |
| Jun 25, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 200 |
| Jun 24, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 448 |
| Jun 22, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 26,402 |
| Jun 19, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 1,308 |
| Jun 18, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 11,100 |
| Jun 17, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 3,201 |
| Jun 16, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 1,500 |
| Jun 15, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 5,300 |
| Jun 12, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 1,228 |
| Jun 11, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 6,100 |
| Jun 10, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 2,600 |
| Jun 9, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 17,504 |
| Jun 8, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 702 |
| Jun 4, 2026 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | - | 25,350 |
| Jun 3, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 14,700 |
| Jun 2, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 2,253 |
| May 29, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 8,305 |
| May 28, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 5,600 |
| May 27, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 936 |
| May 26, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 16,200 |
| May 25, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 204 |