Vicem Bimson Cement JSC (HNX:BCC)
Vietnam
· Delayed Price · Currency is VND 7,200.00
+100.00 (1.41%)
At close: Apr 28, 2026
Vicem Bimson Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 30,421 |
| Apr 24, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 28,720 |
| Apr 23, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 41,807 |
| Apr 22, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 31,107 |
| Apr 21, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 32,950 |
| Apr 20, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 38,400 |
| Apr 17, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 47,024 |
| Apr 16, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 23,600 |
| Apr 15, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 79,865 |
| Apr 14, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 63,743 |
| Apr 13, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 14,941 |
| Apr 10, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 38,204 |
| Apr 9, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | -1.35% | 81,774 |
| Apr 8, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 42,248 |
| Apr 7, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 27,126 |
| Apr 6, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 10,057 |
| Apr 3, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 38,415 |
| Apr 2, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 19,490 |
| Apr 1, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 37,635 |
| Mar 31, 2026 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 15,501 |
| Mar 30, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 30,094 |
| Mar 27, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 85,244 |
| Mar 26, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 35,186 |
| Mar 25, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 54,706 |
| Mar 24, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 25,906 |
| Mar 23, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 53,510 |
| Mar 20, 2026 | 7,600.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -3.95% | 89,401 |
| Mar 19, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,600.00 | 7,600.00 | - | 112,926 |
| Mar 18, 2026 | 7,400.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2.70% | 156,086 |
| Mar 17, 2026 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | - | 38,548 |
| Mar 16, 2026 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 43,567 |
| Mar 13, 2026 | 7,200.00 | 7,600.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 102,930 |
| Mar 12, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 53,852 |
| Mar 11, 2026 | 7,000.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 4.35% | 45,228 |
| Mar 10, 2026 | 6,900.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 142,822 |
| Mar 9, 2026 | 7,500.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,800.00 | -9.33% | 427,751 |
| 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 |