Vicem Bimson Cement JSC (HNX:BCC)
Vietnam
· Delayed Price · Currency is VND 6,800.00
-700.00 (-9.33%)
At close: Mar 9, 2026
Vicem Bimson Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 76,563 |
| Mar 5, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 178,172 |
| Mar 4, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 293,085 |
| Mar 3, 2026 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 303,144 |
| Mar 2, 2026 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.56% | 163,059 |
| Feb 27, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 31,409 |
| Feb 26, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 50,217 |
| Feb 25, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | -1.28% | 137,387 |
| Feb 24, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 45,894 |
| Feb 23, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 31,780 |
| Feb 13, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 68,411 |
| Feb 12, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 52,200 |
| Feb 11, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 33,352 |
| Feb 10, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 109,008 |
| Feb 9, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 19,830 |
| Feb 6, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 70,009 |
| Feb 5, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 56,079 |
| Feb 4, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 99,326 |
| Feb 3, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 42,412 |
| Feb 2, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 379,720 |
| Jan 30, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 119,787 |
| Jan 29, 2026 | 7,800.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 122,702 |
| Jan 28, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 117,540 |
| Jan 27, 2026 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 117,516 |
| Jan 26, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 270,773 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 85,755 |
| Jan 22, 2026 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 112,153 |
| Jan 21, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 880,211 |
| Jan 20, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 306,858 |
| Jan 19, 2026 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 313,090 |
| Jan 16, 2026 | 8,200.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 137,819 |
| Jan 15, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 194,589 |
| Jan 14, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 177,532 |
| Jan 13, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.90% | 203,297 |
| Jan 12, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 42,820 |
| Jan 9, 2026 | 7,700.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,700.00 | - | 203,220 |
| Jan 8, 2026 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 42,657 |
| Jan 7, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 90,300 |
| Jan 6, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 76,307 |
| Jan 5, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 67,731 |
| Dec 31, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 23,503 |
| Dec 30, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 52,469 |
| Dec 29, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 8,578 |
| Dec 26, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 77,210 |
| Dec 25, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 6,766 |
| Dec 24, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 44,405 |
| Dec 23, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 38,694 |
| Dec 22, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 26,802 |
| Dec 19, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 16,737 |
| Dec 18, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 30,111 |
| Dec 17, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | -1.28% | 86,533 |
| Dec 16, 2025 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 90,414 |
| Dec 15, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 21,961 |
| Dec 12, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 100,719 |
| Dec 11, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 30,800 |
| Dec 10, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 31,622 |
| Dec 9, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | - | 85,020 |
| Dec 8, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 22,833 |
| 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 |