Vicem But Son Cement JSC (HNX:BTS)
Vietnam · Delayed Price · Currency is VND 5,100.00
0.00 (0.00%)
At close: Jun 4, 2026
Vicem But Son Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 20,768 |
| May 20, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 3,201 |
| May 19, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 1,120 |
| May 18, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 301 |
| May 15, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 100 |
| May 14, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 7,306 |
| May 13, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 1,104 |
| May 12, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 561 |
| May 11, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 4,311 |
| May 8, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 2,350 |
| May 7, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 10,352 |
| May 6, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 2,556 |
| May 5, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 12,928 |
| May 4, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 2,055 |
| Apr 29, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 501 |
| Apr 28, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 7,901 |
| Apr 24, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 1,420 |
| Apr 23, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 404 |
| Apr 21, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 2,209 |
| Apr 20, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 31,141 |
| Apr 17, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 1,700 |
| Apr 16, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 3,200 |
| Apr 15, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 2,727 |
| Apr 14, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 15,429 |
| Apr 13, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 232 |
| Apr 10, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 700 |
| Apr 8, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 4,800 |
| Apr 7, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 700 |
| 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 |