Bentre Aquaproduct Import and Export JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	35,100.00	35,100.00	35,100.00	35,100.00	27,696.99	600
2022-09-06	36,400.00	36,400.00	36,100.00	36,100.00	28,486.08	500
2022-09-05	39,850.00	39,850.00	38,500.00	38,500.00	30,379.89	700
2022-08-26	38,900.00	41,300.00	38,850.00	41,300.00	32,589.34	5,700
2022-08-25	41,700.00	41,700.00	41,700.00	41,700.00	32,904.97	1,000
2022-08-24	38,550.00	41,000.00	38,400.00	41,000.00	32,352.61	600
2022-08-23	40,100.00	40,150.00	40,000.00	40,000.00	31,563.52	1,000
2022-08-22	40,100.00	40,100.00	40,100.00	40,100.00	30,853.34	100
2022-08-19	40,050.00	40,050.00	38,150.00	40,050.00	30,814.87	3,100
2022-08-18	40,000.00	40,000.00	40,000.00	40,000.00	30,776.40	100
2022-08-17	39,950.00	42,350.00	39,750.00	40,000.00	30,776.40	1,600
2022-08-16	42,350.00	42,700.00	42,350.00	42,700.00	32,853.81	3,600
2022-08-15	39,950.00	42,600.00	39,950.00	42,500.00	32,699.93	1,700
2022-08-12	39,900.00	40,100.00	39,900.00	40,100.00	30,853.34	400
2022-08-11	42,250.00	42,400.00	42,250.00	42,400.00	32,622.99	1,100
2022-08-10	42,800.00	42,800.00	41,500.00	42,400.00	32,622.99	600
2022-08-05	40,500.00	40,500.00	38,100.00	40,500.00	31,161.11	1,500
2022-08-04	40,000.00	40,500.00	40,000.00	40,500.00	31,161.11	400
2022-08-03	39,900.00	40,050.00	39,900.00	40,000.00	30,776.40	2,100
2022-08-02	40,000.00	40,000.00	40,000.00	40,000.00	30,776.40	100
2022-08-01	39,950.00	40,000.00	39,950.00	40,000.00	30,776.40	500
2022-07-28	38,000.00	40,050.00	38,000.00	40,000.00	30,776.40	400
2022-07-26	38,550.00	38,550.00	38,000.00	38,000.00	29,237.58	1,000
2022-07-25	37,050.00	37,050.00	36,050.00	36,050.00	27,737.23	200
2022-07-22	37,000.00	37,000.00	37,000.00	37,000.00	28,468.17	300
2022-07-21	37,050.00	37,050.00	37,050.00	37,050.00	28,506.64	100
2022-07-20	35,700.00	38,350.00	35,700.00	38,350.00	29,506.88	6,800
2022-07-19	35,850.00	35,950.00	35,850.00	35,950.00	27,660.29	700
2022-07-15	34,300.00	36,000.00	34,300.00	36,000.00	27,698.76	700
2022-07-14	36,700.00	36,700.00	35,750.00	35,750.00	27,506.41	400
2022-07-13	37,150.00	37,150.00	35,600.00	35,600.00	27,391.00	300
2022-07-12	36,300.00	36,300.00	34,200.00	35,500.00	27,314.06	500
2022-07-11	36,350.00	36,350.00	35,650.00	35,650.00	27,429.47	600
2022-07-08	36,300.00	36,400.00	35,150.00	36,350.00	27,968.06	1,000
2022-07-07	36,600.00	36,900.00	36,400.00	36,400.00	28,006.53	900
2022-07-06	35,100.00	37,300.00	35,100.00	36,700.00	28,237.35	2,600
2022-07-05	37,350.00	39,800.00	37,300.00	37,350.00	28,737.47	900
2022-07-04	38,750.00	39,900.00	36,650.00	39,900.00	30,699.46	13,100
2022-07-01	38,200.00	38,950.00	36,300.00	38,850.00	29,891.58	4,200
2022-06-30	39,000.00	39,000.00	39,000.00	39,000.00	30,006.99	1,400
2022-06-29	39,000.00	39,000.00	39,000.00	39,000.00	30,006.99	300
2022-06-28	39,000.00	39,000.00	38,500.00	38,950.00	29,968.52	800
2022-06-27	39,650.00	39,650.00	39,550.00	39,550.00	30,430.17	1,700
2022-06-24	38,600.00	39,800.00	38,600.00	39,800.00	30,622.52	600
2022-06-23	38,150.00	39,950.00	38,150.00	39,900.00	30,699.46	2,000
2022-06-22	39,750.00	40,250.00	37,650.00	39,950.00	30,737.93	6,000
2022-06-21	38,650.00	40,350.00	38,400.00	38,600.00	29,699.23	2,500
2022-06-20	39,050.00	40,800.00	38,550.00	40,350.00	31,045.70	1,800
2022-06-17	38,100.00	41,600.00	37,700.00	40,950.00	31,507.34	5,700
2022-06-16	40,000.00	40,900.00	36,700.00	40,350.00	31,045.70	4,200
2022-06-15	39,550.00	41,300.00	39,050.00	39,450.00	30,353.23	2,900
2022-06-14	39,650.00	41,400.00	39,000.00	41,300.00	31,776.64	3,300
2022-06-13	41,000.00	41,750.00	39,600.00	41,350.00	31,815.11	6,400
2022-06-10	41,250.00	41,250.00	40,150.00	41,250.00	31,738.17	3,200
2022-06-09	40,450.00	41,900.00	40,100.00	41,000.00	31,545.81	3,700
2022-06-08	40,500.00	41,950.00	40,150.00	41,950.00	32,276.75	2,600
2022-06-07	40,500.00	41,950.00	40,050.00	41,950.00	32,276.75	4,400
2022-06-06	40,050.00	42,000.00	39,550.00	42,000.00	32,315.22	7,400
2022-06-03	41,950.00	41,950.00	40,000.00	40,200.00	30,930.28	2,300
2022-06-02	39,850.00	42,000.00	39,800.00	40,800.00	31,391.93	15,800

← NewerPage 15 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	3,000.0000 VND
2025-03-17	3,000.0000 VND
2024-03-19	2,000.0000 VND
2023-07-20	500.0000 VND
2023-03-14	2,000.0000 VND
2022-08-23	1,000.0000 VND
2022-01-19	1,000.0000 VND
2021-01-22	1,000.0000 VND
2020-03-19	1,000.0000 VND
2019-09-05	2,000.0000 VND
2019-02-19	2,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.