Vicem Bimson Cement JSC (HNX:BCC)
Vietnam
· Delayed Price · Currency is VND 7,800.00
-200.00 (-2.50%)
At close: Dec 5, 2025
Vicem Bimson Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 29,129 |
| Dec 4, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 29,745 |
| Dec 3, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | - | 137,994 |
| Dec 2, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 435,002 |
| Dec 1, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2.56% | 68,801 |
| Nov 28, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 27,600 |
| Nov 27, 2025 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 34,170 |
| Nov 26, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 19,991 |
| Nov 25, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 60,774 |
| Nov 24, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 65,512 |
| Nov 21, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | - | 334,654 |
| Nov 20, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 40,795 |
| Nov 19, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 37,887 |
| Nov 18, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 9,142 |
| Nov 17, 2025 | 7,800.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.90% | 192,413 |
| Nov 14, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 21,971 |
| Nov 13, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 46,301 |
| Nov 12, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 20,024 |
| Nov 11, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 79,426 |
| Nov 10, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 40,330 |
| Nov 7, 2025 | 7,700.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 134,200 |
| Nov 6, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 41,705 |
| Nov 5, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.53% | 123,643 |
| Nov 4, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 2.60% | 56,131 |
| Nov 3, 2025 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 127,121 |
| Oct 31, 2025 | 7,500.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | -1.27% | 164,911 |
| Oct 30, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -3.66% | 228,956 |
| Oct 29, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 15,786 |
| Oct 28, 2025 | 8,000.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 3.80% | 140,422 |
| Oct 27, 2025 | 7,900.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 105,962 |
| Oct 24, 2025 | 8,200.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.25% | 77,724 |
| Oct 23, 2025 | 8,300.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 197,338 |
| Oct 22, 2025 | 7,600.00 | 8,200.00 | 7,600.00 | 8,200.00 | 8,200.00 | 9.33% | 296,334 |
| Oct 21, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 163,442 |
| Oct 20, 2025 | 8,100.00 | 8,200.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.00% | 240,201 |
| Oct 17, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 279,497 |
| Oct 16, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 108,948 |
| Oct 15, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 49,175 |
| Oct 14, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 167,812 |
| Oct 13, 2025 | 8,600.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 199,201 |
| Oct 10, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 82,888 |
| Oct 9, 2025 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.49% | 229,741 |
| Oct 8, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | - | 67,172 |
| Oct 7, 2025 | 8,700.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.15% | 107,873 |
| Oct 6, 2025 | 8,300.00 | 8,800.00 | 8,000.00 | 8,700.00 | 8,700.00 | 2.35% | 164,172 |
| Oct 3, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 268,540 |
| Oct 2, 2025 | 8,800.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 73,494 |
| Oct 1, 2025 | 8,800.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 64,533 |
| Sep 30, 2025 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 98,844 |
| Sep 29, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 111,813 |
| Sep 26, 2025 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2.27% | 254,395 |
| Sep 25, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.15% | 81,467 |
| Sep 24, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.16% | 131,775 |
| Sep 23, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 61,677 |
| Sep 22, 2025 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | -2.25% | 117,195 |
| Sep 19, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 43,870 |
| Sep 18, 2025 | 8,400.00 | 9,200.00 | 8,400.00 | 9,000.00 | 9,000.00 | 1.12% | 100,883 |
| Sep 17, 2025 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 148,520 |
| Sep 16, 2025 | 9,400.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | -3.23% | 180,878 |
| Sep 15, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 3.33% | 212,700 |
| Sep 12, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 3.45% | 260,990 |
| Sep 11, 2025 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 209,900 |
| Sep 10, 2025 | 8,500.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 5.88% | 348,522 |
| Sep 9, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 47,600 |
| Sep 8, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | -1.16% | 146,690 |
| Sep 5, 2025 | 8,800.00 | 9,000.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 236,192 |
| Sep 4, 2025 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | -1.12% | 155,620 |
| Sep 3, 2025 | 8,400.00 | 8,900.00 | 8,400.00 | 8,900.00 | 8,900.00 | 4.71% | 109,810 |
| Aug 29, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 127,725 |
| Aug 28, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 156,035 |
| Aug 27, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 196,630 |
| Aug 26, 2025 | 8,400.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | - | 127,601 |
| Aug 25, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 142,301 |
| Aug 22, 2025 | 8,800.00 | 8,800.00 | 8,200.00 | 8,400.00 | 8,400.00 | -2.33% | 509,915 |
| Aug 21, 2025 | 9,200.00 | 9,300.00 | 8,600.00 | 8,600.00 | 8,600.00 | -6.52% | 637,496 |
| Aug 20, 2025 | 9,500.00 | 9,700.00 | 9,100.00 | 9,200.00 | 9,200.00 | -3.16% | 398,071 |
| Aug 19, 2025 | 9,300.00 | 9,800.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 1,061,433 |
| Aug 18, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 3.33% | 184,633 |
| Aug 15, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.17% | 300,149 |
| Aug 14, 2025 | 9,400.00 | 9,500.00 | 9,100.00 | 9,200.00 | 9,200.00 | -2.13% | 348,274 |
| Aug 13, 2025 | 9,400.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | - | 389,042 |
| Aug 12, 2025 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 321,525 |
| Aug 11, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 393,288 |
| Aug 8, 2025 | 9,500.00 | 9,900.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 1,174,327 |
| Aug 7, 2025 | 9,300.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 3.26% | 347,201 |
| Aug 6, 2025 | 8,700.00 | 9,200.00 | 8,700.00 | 9,200.00 | 9,200.00 | 5.75% | 936,104 |
| Aug 5, 2025 | 8,900.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,700.00 | -1.14% | 322,426 |
| Aug 4, 2025 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 164,363 |
| Aug 1, 2025 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,700.00 | -2.25% | 118,052 |
| Jul 31, 2025 | 8,500.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,900.00 | 7.23% | 686,711 |
| Jul 30, 2025 | 8,400.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,300.00 | -1.19% | 282,666 |
| Jul 29, 2025 | 8,900.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 319,238 |
| Jul 28, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 215,932 |
| Jul 25, 2025 | 8,900.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | -1.12% | 264,117 |
| Jul 24, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1.14% | 208,356 |
| Jul 23, 2025 | 8,700.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | 1.15% | 396,591 |
| Jul 22, 2025 | 8,400.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 3.57% | 405,722 |
| Jul 21, 2025 | 8,000.00 | 8,700.00 | 8,000.00 | 8,400.00 | 8,400.00 | 5.00% | 559,244 |
| Jul 18, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 256,994 |
| Jul 17, 2025 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 304,315 |