But Son Cement JSC

BTS
🏛️ vietnam →
5,400.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9,994.53 10,448.82 9,994.53 10,448.82 0.1M
2021-12-30 10,176.25 10,357.97 9,903.67 9,994.53 0.1M
2021-12-29 10,267.11 10,357.97 10,085.39 10,267.11 0.0M
2021-12-28 10,267.11 10,539.68 9,812.81 10,267.11 0.2M
2021-12-27 9,994.53 10,267.11 9,903.67 10,176.25 0.0M
2021-12-24 10,085.39 10,085.39 9,721.95 9,994.53 0.1M
2021-12-23 10,448.82 10,448.82 9,994.53 10,085.39 0.2M
2021-12-22 10,539.68 10,539.68 10,267.11 10,267.11 0.1M
2021-12-21 10,539.68 10,539.68 10,267.11 10,539.68 0.1M
2021-12-20 10,993.98 10,993.98 10,357.97 10,448.82 0.1M
2021-12-17 10,903.12 10,903.12 10,721.40 10,903.12 0.1M
2021-12-16 10,993.98 11,175.70 10,812.26 10,903.12 0.1M
2021-12-15 11,084.84 11,084.84 10,812.26 10,993.98 0.1M
2021-12-14 11,357.42 11,357.42 11,084.84 11,175.70 0.1M
2021-12-13 11,448.28 11,448.28 11,084.84 11,266.56 0.1M
2021-12-10 10,903.12 11,357.42 10,903.12 11,357.42 0.2M
2021-12-09 11,084.84 11,084.84 10,721.40 10,993.98 0.1M
2021-12-08 11,266.56 11,266.56 10,721.40 10,993.98 0.1M
2021-12-07 10,903.12 10,993.98 10,630.54 10,993.98 0.1M
2021-12-06 10,993.98 11,357.42 10,812.26 10,812.26 0.1M
2021-12-03 11,448.28 11,448.28 10,993.98 10,993.98 0.2M
2021-12-02 11,448.28 11,630.00 11,175.70 11,448.28 0.1M
2021-12-01 11,539.14 11,630.00 11,084.84 11,448.28 0.1M
2021-11-30 11,720.85 12,175.15 11,448.28 11,539.14 0.3M
2021-11-29 10,903.12 11,630.00 10,903.12 11,539.14 0.2M
2021-11-26 11,084.84 11,448.28 10,812.26 11,175.70 0.3M
2021-11-25 11,175.70 11,266.56 10,903.12 10,993.98 0.2M
2021-11-24 11,357.42 11,448.28 10,993.98 11,084.84 0.1M
2021-11-23 10,448.82 11,357.42 10,085.39 11,266.56 0.1M
2021-11-22 11,720.85 11,720.85 10,357.97 10,448.82 0.3M
2021-11-19 12,175.15 12,266.01 11,266.56 11,448.28 0.5M
2021-11-18 12,356.87 12,447.73 12,084.29 12,084.29 0.4M
2021-11-17 12,266.01 12,538.59 12,266.01 12,356.87 0.2M
2021-11-16 12,902.03 13,174.60 12,084.29 12,720.31 0.6M
2021-11-15 12,992.89 13,174.60 12,447.73 12,992.89 0.4M
2021-11-12 12,538.59 13,719.76 12,356.87 12,992.89 0.6M
2021-11-11 11,902.57 12,538.59 11,811.71 12,538.59 0.7M
2021-11-10 11,630.00 11,993.43 11,448.28 11,811.71 0.3M
2021-11-09 11,811.71 12,266.01 11,539.14 11,539.14 0.3M
2021-11-08 11,720.85 12,175.15 11,448.28 11,811.71 0.4M
2021-11-05 11,720.85 11,811.71 11,357.42 11,720.85 0.3M
2021-11-04 11,539.14 11,993.43 11,448.28 11,720.85 0.3M
2021-11-03 11,993.43 12,811.17 11,357.42 11,539.14 0.6M
2021-11-02 10,993.98 12,084.29 10,812.26 11,993.43 1.1M
2021-11-01 11,084.84 11,084.84 10,903.12 10,993.98 0.2M
2021-10-29 11,266.56 11,539.14 11,084.84 11,084.84 0.3M
2021-10-28 11,175.70 11,448.28 11,175.70 11,357.42 0.4M
2021-10-27 11,084.84 11,266.56 10,721.40 11,175.70 0.5M
2021-10-26 10,539.68 11,084.84 10,267.11 11,084.84 0.2M
2021-10-25 10,993.98 11,175.70 10,721.40 10,812.26 0.4M
2021-10-22 10,812.26 10,993.98 10,721.40 10,993.98 0.2M
2021-10-21 11,084.84 11,175.70 10,539.68 10,812.26 0.4M
2021-10-20 10,993.98 11,266.56 10,903.12 11,084.84 0.2M
2021-10-19 11,266.56 11,266.56 10,993.98 11,084.84 0.2M
2021-10-18 11,084.84 11,357.42 10,993.98 11,175.70 0.2M
2021-10-15 11,266.56 11,357.42 10,993.98 11,084.84 0.3M
2021-10-14 11,175.70 11,630.00 11,175.70 11,266.56 0.3M
2021-10-13 11,175.70 11,175.70 10,903.12 11,084.84 0.4M
2021-10-12 11,084.84 11,266.56 10,903.12 11,175.70 0.5M
2021-10-11 11,175.70 11,539.14 11,084.84 11,266.56 0.3M
2021-10-08 11,811.71 11,811.71 11,084.84 11,357.42 0.3M
2021-10-07 11,630.00 12,084.29 11,357.42 11,720.85 0.6M
2021-10-06 10,993.98 11,720.85 10,903.12 11,630.00 0.9M
2021-10-05 10,903.12 11,175.70 10,721.40 10,993.98 0.4M
2021-10-04 11,084.84 11,539.14 10,539.68 10,903.12 0.5M
2021-10-01 10,993.98 11,630.00 10,539.68 11,084.84 0.5M
2021-09-30 11,357.42 11,357.42 10,539.68 10,993.98 0.5M
2021-09-29 10,085.39 10,812.26 9,903.67 10,812.26 0.7M
2021-09-28 9,176.79 9,994.53 8,449.92 9,903.67 0.3M
2021-09-27 9,267.65 9,903.67 9,176.79 9,176.79 0.3M
2021-09-24 10,539.68 10,721.40 9,812.81 9,903.67 0.7M
2021-09-23 11,630.00 11,811.71 10,539.68 10,630.54 0.8M
2021-09-22 11,357.42 11,357.42 10,448.82 11,357.42 0.3M
2021-09-21 9,449.37 10,357.97 8,813.36 10,357.97 0.5M
2021-09-20 10,085.39 10,630.54 8,904.22 9,449.37 1.2M
2021-09-17 9,812.81 9,812.81 8,995.07 9,812.81 0.9M
2021-09-16 8,631.64 8,995.07 8,359.06 8,995.07 0.4M
2021-09-15 7,541.33 8,177.34 7,541.33 8,177.34 0.8M
2021-09-14 7,359.61 7,904.76 7,268.75 7,450.47 0.5M
2021-09-13 7,723.04 7,904.76 7,359.61 7,359.61 0.5M
2021-09-10 7,450.47 7,813.90 7,359.61 7,723.04 0.3M
2021-09-09 7,450.47 7,632.19 7,177.89 7,450.47 0.3M
2021-09-08 7,450.47 7,541.33 7,177.89 7,177.89 0.3M
2021-09-07 7,904.76 8,177.34 7,359.61 7,450.47 0.4M
2021-09-06 7,450.47 8,177.34 7,268.75 7,813.90 0.6M
2021-09-01 6,905.31 7,450.47 6,723.59 7,450.47 0.6M
2021-08-31 6,905.31 7,177.89 6,905.31 6,905.31 0.4M
2021-08-30 6,632.73 6,996.17 6,632.73 6,905.31 0.8M
2021-08-27 6,178.44 6,632.73 5,996.72 6,541.87 0.3M
2021-08-26 6,269.29 6,360.15 6,087.58 6,269.29 0.0M
2021-08-25 5,905.86 6,360.15 5,905.86 6,269.29 0.1M
2021-08-24 5,905.86 5,905.86 5,724.14 5,905.86 0.1M
2021-08-23 5,996.72 6,087.58 5,905.86 5,905.86 0.1M
2021-08-20 6,360.15 6,360.15 6,087.58 6,087.58 0.1M
2021-08-19 6,360.15 6,451.01 6,178.44 6,360.15 0.2M
2021-08-18 6,451.01 6,451.01 6,269.29 6,360.15 0.1M
2021-08-17 6,451.01 6,541.87 6,087.58 6,360.15 0.2M
2021-08-16 6,360.15 6,814.45 6,178.44 6,360.15 0.1M
2021-08-13 6,996.17 6,996.17 6,360.15 6,360.15 0.3M
2021-08-12 6,632.73 7,177.89 6,541.87 6,996.17 0.4M
2021-08-11 6,541.87 6,996.17 6,541.87 6,632.73 0.2M
2021-08-10 6,269.29 6,723.59 6,087.58 6,632.73 0.2M
2021-08-09 6,269.29 6,541.87 6,087.58 6,269.29 0.2M
2021-08-06 6,087.58 6,269.29 5,815.00 6,269.29 0.1M
2021-08-05 5,178.98 5,996.72 5,178.98 5,996.72 0.2M
2021-08-04 5,360.70 5,451.56 5,269.84 5,451.56 0.0M
2021-08-03 5,360.70 5,360.70 5,269.84 5,360.70 0.0M
2021-08-02 5,360.70 5,451.56 4,997.26 5,360.70 0.0M
2021-07-30 5,360.70 5,360.70 5,360.70 5,360.70 0.0M
2021-07-29 5,360.70 5,451.56 5,360.70 5,360.70 0.0M
2021-07-28 5,451.56 5,451.56 5,269.84 5,269.84 0.0M
2021-07-27 5,269.84 5,451.56 5,178.98 5,451.56 0.0M
2021-07-26 5,088.12 5,269.84 5,088.12 5,178.98 0.0M
2021-07-23 5,269.84 5,451.56 5,178.98 5,360.70 0.0M
2021-07-22 5,269.84 5,360.70 5,269.84 5,360.70 0.0M
2021-07-21 5,451.56 5,451.56 5,360.70 5,451.56 0.0M
2021-07-20 5,088.12 5,360.70 5,088.12 5,360.70 0.0M
2021-07-19 5,451.56 5,451.56 5,088.12 5,178.98 0.0M
2021-07-16 5,451.56 5,542.42 5,451.56 5,451.56 0.0M
2021-07-15 5,088.12 5,451.56 5,088.12 5,451.56 0.0M
2021-07-14 5,451.56 5,451.56 5,088.12 5,269.84 0.0M
2021-07-13 4,997.26 5,451.56 4,815.55 5,451.56 0.1M
2021-07-12 5,360.70 5,360.70 4,906.40 4,997.26 0.1M
2021-07-09 5,724.14 5,724.14 5,269.84 5,360.70 0.1M
2021-07-08 5,542.42 5,905.86 5,542.42 5,724.14 0.0M
2021-07-07 5,996.72 5,996.72 5,451.56 5,724.14 0.1M
2021-07-06 6,360.15 6,360.15 5,724.14 5,996.72 0.2M
2021-07-05 6,814.45 6,814.45 6,360.15 6,360.15 0.1M
2021-07-02 6,996.17 7,177.89 6,814.45 6,996.17 0.1M
2021-07-01 6,905.31 7,177.89 6,541.87 6,996.17 0.4M
2021-06-30 6,269.29 6,541.87 6,269.29 6,541.87 1.5M
2021-06-29 6,178.44 6,269.29 6,178.44 6,269.29 0.1M
2021-06-28 6,178.44 6,269.29 6,178.44 6,269.29 0.0M
2021-06-25 6,269.29 6,360.15 6,269.29 6,269.29 0.0M
2021-06-24 6,360.15 6,360.15 6,178.44 6,360.15 0.0M
2021-06-23 6,360.15 6,360.15 6,178.44 6,360.15 0.0M
2021-06-22 6,360.15 6,541.87 6,269.29 6,360.15 0.1M
2021-06-21 6,269.29 6,451.01 6,269.29 6,360.15 0.1M
2021-06-18 6,360.15 6,360.15 6,269.29 6,269.29 0.1M
2021-06-17 6,269.29 6,360.15 6,178.44 6,269.29 0.0M
2021-06-16 6,360.15 6,451.01 6,178.44 6,360.15 0.1M
2021-06-15 6,360.15 6,360.15 6,178.44 6,360.15 0.0M
2021-06-14 6,360.15 6,360.15 6,178.44 6,360.15 0.1M
2021-06-11 6,360.15 6,451.01 6,269.29 6,360.15 0.1M
2021-06-10 6,451.01 6,451.01 6,269.29 6,360.15 0.0M
2021-06-09 6,451.01 6,451.01 6,269.29 6,451.01 0.1M
2021-06-08 6,360.15 6,541.87 6,360.15 6,360.15 0.2M
2021-06-07 6,451.01 6,451.01 6,087.58 6,360.15 0.2M
2021-06-04 6,360.15 6,541.87 6,178.44 6,451.01 0.3M
2021-06-03 6,360.15 6,541.87 6,269.29 6,360.15 0.1M
2021-06-02 5,724.14 6,269.29 5,542.42 6,269.29 0.4M
2021-06-01 5,815.00 5,905.86 5,633.28 5,724.14 0.1M
2021-05-31 5,633.28 5,815.00 5,542.42 5,815.00 0.2M
2021-05-28 5,451.56 5,724.14 5,360.70 5,633.28 0.1M
2021-05-27 5,542.42 5,542.42 5,360.70 5,451.56 0.1M
2021-05-26 5,451.56 5,633.28 5,360.70 5,451.56 0.1M
2021-05-25 5,633.28 5,633.28 5,451.56 5,542.42 0.1M
2021-05-24 5,542.42 5,633.28 5,451.56 5,633.28 0.0M
2021-05-21 5,451.56 5,542.42 5,360.70 5,542.42 0.1M
2021-05-20 5,451.56 5,633.28 5,451.56 5,451.56 0.0M
2021-05-19 5,724.14 5,724.14 5,451.56 5,542.42 0.0M
2021-05-18 5,451.56 5,815.00 5,451.56 5,815.00 0.1M
2021-05-17 5,451.56 5,633.28 5,451.56 5,542.42 0.1M
2021-05-14 5,451.56 5,815.00 5,451.56 5,542.42 0.0M
2021-05-13 5,905.86 5,905.86 5,724.14 5,724.14 0.2M
2021-05-12 5,996.72 5,996.72 5,724.14 5,905.86 0.0M
2021-05-11 5,815.00 6,087.58 5,815.00 5,996.72 0.1M
2021-05-10 5,269.84 5,815.00 5,178.98 5,815.00 0.1M
2021-05-07 5,451.56 5,633.28 5,360.70 5,360.70 0.0M
2021-05-06 5,724.14 5,724.14 5,542.42 5,542.42 0.0M
2021-05-05 5,542.42 5,815.00 5,542.42 5,633.28 0.0M
2021-05-04 5,633.28 5,633.28 5,269.84 5,633.28 0.0M
2021-04-29 5,905.86 5,905.86 5,542.42 5,633.28 0.1M
2021-04-28 5,451.56 5,815.00 5,451.56 5,724.14 0.0M
2021-04-27 5,360.70 5,542.42 5,360.70 5,451.56 0.0M
2021-04-26 5,724.14 5,724.14 5,451.56 5,451.56 0.1M
2021-04-23 5,815.00 5,815.00 5,451.56 5,724.14 0.1M
2021-04-22 6,269.29 6,269.29 5,815.00 5,815.00 0.1M
2021-04-20 6,360.15 6,541.87 6,178.44 6,360.15 0.2M
2021-04-19 6,178.44 6,451.01 6,178.44 6,269.29 0.1M
2021-04-16 6,360.15 6,541.87 6,087.58 6,178.44 0.2M
2021-04-15 6,723.59 6,814.45 6,087.58 6,632.73 0.6M
2021-04-14 6,451.01 6,723.59 6,360.15 6,723.59 0.1M
2021-04-13 6,996.17 6,996.17 6,269.29 6,451.01 0.3M
2021-04-12 6,541.87 6,996.17 6,451.01 6,814.45 0.4M
2021-04-09 6,451.01 6,632.73 6,269.29 6,541.87 0.2M
2021-04-08 6,632.73 6,814.45 6,451.01 6,541.87 0.4M
2021-04-07 5,905.86 6,541.87 5,905.86 6,541.87 0.7M
2021-04-06 5,724.14 5,996.72 5,542.42 5,996.72 0.2M
2021-04-05 5,905.86 6,087.58 5,724.14 5,905.86 0.1M
2021-04-02 5,815.00 6,269.29 5,815.00 5,905.86 0.3M
2021-04-01 5,269.84 5,724.14 5,269.84 5,724.14 0.3M
2021-03-31 5,633.28 5,633.28 5,269.84 5,269.84 0.3M
2021-03-30 5,815.00 5,815.00 5,633.28 5,633.28 0.1M
2021-03-29 5,633.28 5,905.86 5,542.42 5,815.00 0.1M
2021-03-26 5,633.28 5,724.14 5,360.70 5,633.28 0.1M
2021-03-25 5,815.00 5,905.86 5,633.28 5,633.28 0.2M
2021-03-24 5,996.72 5,996.72 5,360.70 5,905.86 0.3M
2021-03-23 5,542.42 6,087.58 5,542.42 5,905.86 0.4M
2021-03-22 4,997.26 5,542.42 4,997.26 5,542.42 0.7M
2021-03-19 4,815.55 5,088.12 4,633.83 5,088.12 0.2M
2021-03-18 4,724.69 4,906.40 4,724.69 4,815.55 0.1M
2021-03-17 4,815.55 4,906.40 4,633.83 4,815.55 0.2M
2021-03-16 4,724.69 4,906.40 4,724.69 4,906.40 0.2M
2021-03-15 4,906.40 4,997.26 4,633.83 4,906.40 0.1M
2021-03-12 5,088.12 5,088.12 4,633.83 4,997.26 0.4M
2021-03-11 5,360.70 5,633.28 4,906.40 5,088.12 0.2M
2021-03-10 4,997.26 5,269.84 4,997.26 5,269.84 0.3M
2021-03-09 4,452.11 4,815.55 4,452.11 4,815.55 0.6M
2021-03-08 4,088.67 4,452.11 3,816.09 4,452.11 0.4M
2021-03-05 3,997.81 4,088.67 3,906.95 4,088.67 0.0M
2021-03-04 4,088.67 4,088.67 3,997.81 3,997.81 0.0M
2021-03-03 4,088.67 4,088.67 3,997.81 4,088.67 0.0M
2021-03-02 3,997.81 4,088.67 3,997.81 4,088.67 0.0M
2021-03-01 3,997.81 4,088.67 3,816.09 4,088.67 0.0M
2021-02-26 3,906.95 3,997.81 3,906.95 3,906.95 0.0M
2021-02-25 3,906.95 4,088.67 3,906.95 3,906.95 0.0M
2021-02-24 4,088.67 4,179.53 3,997.81 4,088.67 0.0M
2021-02-23 3,906.95 4,270.39 3,906.95 4,088.67 0.0M
2021-02-22 3,906.95 3,997.81 3,816.09 3,906.95 0.0M
2021-02-19 3,816.09 3,906.95 3,816.09 3,906.95 0.0M
2021-02-18 3,906.95 3,906.95 3,725.23 3,816.09 0.0M
2021-02-17 3,634.37 3,816.09 3,634.37 3,816.09 0.0M
2021-02-09 3,634.37 3,725.23 3,634.37 3,725.23 0.0M
2021-02-08 3,816.09 3,816.09 3,634.37 3,634.37 0.0M
2021-02-05 3,906.95 3,906.95 3,725.23 3,816.09 0.0M
2021-02-04 4,088.67 4,088.67 3,725.23 3,906.95 0.0M
2021-02-03 3,361.80 3,816.09 3,361.80 3,816.09 0.0M
2021-02-02 3,543.51 3,543.51 3,361.80 3,543.51 0.1M
2021-02-01 3,906.95 3,906.95 3,543.51 3,543.51 0.0M
2021-01-29 3,543.51 3,816.09 3,543.51 3,816.09 0.0M
2021-01-28 3,725.23 4,088.67 3,543.51 3,543.51 0.1M
2021-01-27 4,179.53 4,179.53 3,906.95 3,906.95 0.1M
2021-01-26 4,452.11 4,452.11 4,179.53 4,270.39 0.1M
2021-01-25 4,452.11 4,633.83 4,361.25 4,542.97 0.0M
2021-01-22 4,270.39 4,542.97 4,270.39 4,542.97 0.1M
2021-01-21 4,542.97 4,542.97 4,270.39 4,270.39 0.2M
2021-01-20 4,633.83 4,724.69 4,452.11 4,724.69 0.0M
2021-01-19 4,815.55 4,815.55 4,452.11 4,724.69 0.0M
2021-01-18 5,088.12 5,088.12 4,633.83 4,815.55 0.2M
2021-01-15 4,997.26 5,178.98 4,906.40 5,088.12 0.1M
2021-01-14 5,269.84 5,633.28 5,088.12 5,088.12 0.1M
2021-01-13 5,360.70 5,815.00 5,269.84 5,269.84 0.3M
2021-01-12 5,178.98 5,542.42 5,178.98 5,360.70 0.1M
2021-01-11 4,542.97 5,088.12 4,452.11 5,088.12 0.0M
2021-01-08 4,361.25 4,724.69 4,361.25 4,633.83 0.0M
2021-01-07 4,270.39 4,361.25 4,270.39 4,361.25 0.0M
2021-01-06 4,179.53 4,270.39 4,179.53 4,270.39 0.0M
2021-01-05 4,270.39 4,270.39 4,088.67 4,270.39 0.0M
2021-01-04 4,179.53 4,361.25 4,088.67 4,361.25 0.0M