Vicem But Son Cement JSC (HNX:BTS)
Vietnam · Delayed Price · Currency is VND 4,500.00
0.00 (0.00%)
At close: Oct 21, 2026
Vicem But Son Cement JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 108 |
| Oct 20, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 410 |
| Oct 19, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 3,933 |
| Oct 16, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 1,550 |
| Oct 15, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 2,268 |
| Oct 14, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 390 |
| Oct 13, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 3,888 |
| Oct 9, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 9,200 |
| Oct 8, 2026 | 4,400.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 2.27% | 32,700 |
| Oct 6, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | - | 12,100 |
| Oct 2, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 4,140 |
| Oct 1, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 17,499 |
| Sep 30, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 710 |
| Sep 29, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 1,402 |
| Sep 28, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 928 |
| Sep 25, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 801 |
| Sep 24, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 3,100 |
| Sep 23, 2026 | 4,400.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | - | 4,803 |
| Sep 22, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 5,074 |
| Sep 21, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 2,210 |
| Sep 18, 2026 | 4,300.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | - | 7,627 |
| Sep 17, 2026 | 4,700.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,600.00 | -2.13% | 171,306 |
| Sep 16, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 100 |
| Sep 15, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 208 |
| Sep 14, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 1,542 |
| Sep 11, 2026 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.13% | 901 |
| Sep 10, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 1,326 |
| Sep 9, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 1,310 |
| Sep 7, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 1,845 |
| Sep 4, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 534 |
| Sep 3, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 5,215 |
| Aug 28, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | -2.00% | 56,318 |
| Aug 27, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 1,807 |
| Aug 26, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 4,611 |
| Aug 25, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | - | 201 |
| Aug 24, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 3,601 |
| Aug 21, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 8,800 |
| Aug 20, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 100 |
| Aug 19, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 302 |
| Aug 17, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2.04% | 1,201 |
| 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 |