Bentre Aquaproduct Import and Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 69,500.00 | 70,000.00 | 66,000.00 | 67,100.00 | 64,040.73 | 22,958 |
| 2025-07-31 | 65,200.00 | 69,700.00 | 65,000.00 | 69,500.00 | 66,331.31 | 28,468 |
| 2025-07-30 | 59,900.00 | 65,200.00 | 59,900.00 | 65,200.00 | 62,227.36 | 42,984 |
| 2025-07-29 | 62,500.00 | 62,500.00 | 59,000.00 | 61,000.00 | 58,218.85 | 57,709 |
| 2025-07-28 | 58,900.00 | 58,900.00 | 56,600.00 | 58,900.00 | 56,214.59 | 36,463 |
| 2025-07-25 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | 52,587.84 | 19,155 |
| 2025-07-24 | 51,300.00 | 52,000.00 | 51,300.00 | 51,500.00 | 49,151.98 | 3,853 |
| 2025-07-23 | 50,100.00 | 52,600.00 | 50,100.00 | 51,300.00 | 48,961.09 | 4,315 |
| 2025-07-22 | 51,000.00 | 51,000.00 | 50,100.00 | 50,100.00 | 47,815.81 | 1,322 |
| 2025-07-21 | 51,000.00 | 51,000.00 | 50,900.00 | 51,000.00 | 48,674.77 | 6,714 |
| 2025-07-18 | 49,950.00 | 51,000.00 | 49,950.00 | 51,000.00 | 48,674.77 | 2,639 |
| 2025-07-17 | 49,500.00 | 49,650.00 | 49,500.00 | 49,600.00 | 47,338.60 | 1,837 |
| 2025-07-16 | 49,150.00 | 50,200.00 | 49,150.00 | 50,100.00 | 47,815.81 | 1,699 |
| 2025-07-15 | 49,900.00 | 50,000.00 | 49,100.00 | 50,000.00 | 47,720.36 | 14,713 |
| 2025-07-14 | 49,800.00 | 49,900.00 | 49,750.00 | 49,900.00 | 47,624.92 | 740 |
| 2025-07-11 | 49,500.00 | 49,800.00 | 49,500.00 | 49,800.00 | 47,529.48 | 3,014 |
| 2025-07-10 | 49,100.00 | 50,000.00 | 49,100.00 | 49,500.00 | 47,243.16 | 3,222 |
| 2025-07-09 | 49,200.00 | 49,300.00 | 49,000.00 | 49,000.00 | 46,765.96 | 9,409 |
| 2025-07-08 | 49,000.00 | 50,500.00 | 48,900.00 | 50,500.00 | 48,197.57 | 16,531 |
| 2025-07-07 | 49,000.00 | 49,000.00 | 48,750.00 | 49,000.00 | 46,765.96 | 8,810 |
| 2025-07-04 | 48,850.00 | 49,000.00 | 48,850.00 | 49,000.00 | 46,765.96 | 12,747 |
| 2025-07-03 | 49,500.00 | 49,500.00 | 48,850.00 | 48,850.00 | 46,622.80 | 4,336 |
| 2025-07-02 | 49,000.00 | 49,000.00 | 48,500.00 | 49,000.00 | 46,765.96 | 17,403 |
| 2025-07-01 | 50,100.00 | 50,100.00 | 48,900.00 | 49,000.00 | 46,765.96 | 18,326 |
| 2025-06-30 | 50,100.00 | 50,500.00 | 49,850.00 | 50,000.00 | 47,720.36 | 10,385 |
| 2025-06-27 | 50,000.00 | 50,500.00 | 50,000.00 | 50,500.00 | 48,197.57 | 2,818 |
| 2025-06-26 | 50,000.00 | 51,000.00 | 49,900.00 | 50,000.00 | 47,720.36 | 5,324 |
| 2025-06-25 | 48,900.00 | 49,000.00 | 48,900.00 | 48,900.00 | 46,670.52 | 1,800 |
| 2025-06-24 | 47,200.00 | 48,900.00 | 47,100.00 | 48,900.00 | 46,670.52 | 3,900 |
| 2025-06-23 | 48,950.00 | 49,000.00 | 48,900.00 | 48,900.00 | 46,670.52 | 1,316 |
| 2025-06-20 | 47,900.00 | 49,600.00 | 47,900.00 | 49,100.00 | 46,861.40 | 14,138 |
| 2025-06-19 | 46,800.00 | 47,200.00 | 46,800.00 | 47,200.00 | 45,048.02 | 2,511 |
| 2025-06-18 | 46,650.00 | 47,800.00 | 46,650.00 | 46,800.00 | 44,666.26 | 805 |
| 2025-06-17 | 46,800.00 | 46,800.00 | 46,700.00 | 46,800.00 | 44,666.26 | 1,361 |
| 2025-06-16 | 46,700.00 | 46,750.00 | 46,700.00 | 46,750.00 | 44,618.54 | 765 |
| 2025-06-13 | 46,800.00 | 46,800.00 | 46,700.00 | 46,700.00 | 44,570.82 | 4,416 |
| 2025-06-12 | 47,300.00 | 47,400.00 | 47,300.00 | 47,400.00 | 45,238.91 | 7,400 |
| 2025-06-11 | 47,800.00 | 47,800.00 | 47,200.00 | 47,300.00 | 45,143.47 | 5,211 |
| 2025-06-10 | 47,900.00 | 48,000.00 | 47,900.00 | 48,000.00 | 45,811.55 | 206 |
| 2025-06-09 | 47,350.00 | 47,650.00 | 47,350.00 | 47,650.00 | 45,477.51 | 4,700 |
| 2025-06-06 | 47,950.00 | 49,450.00 | 47,950.00 | 48,000.00 | 45,811.55 | 4,525 |
| 2025-06-05 | 47,600.00 | 48,200.00 | 47,600.00 | 48,000.00 | 45,811.55 | 1,639 |
| 2025-06-04 | 48,150.00 | 48,550.00 | 48,050.00 | 48,550.00 | 46,336.47 | 1,534 |
| 2025-06-03 | 48,000.00 | 48,050.00 | 48,000.00 | 48,050.00 | 45,859.27 | 2,859 |
| 2025-06-02 | 47,500.00 | 49,150.00 | 47,500.00 | 49,150.00 | 46,909.12 | 8,389 |
| 2025-05-30 | 49,250.00 | 49,250.00 | 49,100.00 | 49,100.00 | 46,861.40 | 4,714 |
| 2025-05-29 | 49,150.00 | 49,850.00 | 49,100.00 | 49,250.00 | 47,004.56 | 9,412 |
| 2025-05-28 | 49,700.00 | 49,700.00 | 49,050.00 | 49,050.00 | 46,813.68 | 6,828 |
| 2025-05-27 | 48,000.00 | 49,000.00 | 47,900.00 | 49,000.00 | 46,765.96 | 6,978 |
| 2025-05-26 | 47,000.00 | 47,650.00 | 47,000.00 | 47,650.00 | 45,477.51 | 1,112 |
| 2025-05-23 | 46,300.00 | 46,350.00 | 46,300.00 | 46,350.00 | 44,236.78 | 4,200 |
| 2025-05-21 | 46,000.00 | 46,350.00 | 45,850.00 | 46,350.00 | 44,236.78 | 7,006 |
| 2025-05-20 | 45,900.00 | 46,500.00 | 45,450.00 | 45,900.00 | 43,807.29 | 5,707 |
| 2025-05-19 | 45,150.00 | 45,400.00 | 45,150.00 | 45,400.00 | 43,330.09 | 700 |
| 2025-05-16 | 45,700.00 | 45,900.00 | 45,250.00 | 45,250.00 | 43,186.93 | 2,818 |
| 2025-05-15 | 45,000.00 | 46,000.00 | 45,000.00 | 46,000.00 | 43,902.74 | 2,620 |
| 2025-05-14 | 45,400.00 | 46,000.00 | 45,250.00 | 45,900.00 | 43,807.29 | 7,848 |
| 2025-05-13 | 44,150.00 | 44,500.00 | 44,100.00 | 44,500.00 | 42,471.12 | 6,562 |
| 2025-05-12 | 43,700.00 | 44,400.00 | 43,700.00 | 43,900.00 | 41,898.48 | 10,000 |
| 2025-05-09 | 43,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 41,707.60 | 930 |
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.