Ben Thanh Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 11,095.67 | 1,000 |
| 2024-06-05 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 11,249.78 | 11,100 |
| 2024-06-04 | 14,300.00 | 14,500.00 | 14,300.00 | 14,450.00 | 11,134.20 | 10,800 |
| 2024-06-03 | 14,450.00 | 14,500.00 | 14,000.00 | 14,500.00 | 11,172.72 | 17,400 |
| 2024-05-31 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 11,095.67 | 300 |
| 2024-05-30 | 14,500.00 | 14,500.00 | 14,450.00 | 14,500.00 | 11,172.72 | 5,500 |
| 2024-05-29 | 14,800.00 | 14,800.00 | 14,300.00 | 14,450.00 | 11,134.20 | 6,800 |
| 2024-05-28 | 14,300.00 | 14,450.00 | 14,200.00 | 14,450.00 | 11,134.20 | 32,800 |
| 2024-05-27 | 14,300.00 | 14,500.00 | 14,300.00 | 14,450.00 | 11,134.20 | 5,300 |
| 2024-05-24 | 14,400.00 | 14,700.00 | 14,400.00 | 14,400.00 | 11,095.67 | 1,000 |
| 2024-05-23 | 14,400.00 | 14,500.00 | 14,300.00 | 14,500.00 | 11,172.72 | 9,900 |
| 2024-05-22 | 14,150.00 | 14,200.00 | 14,100.00 | 14,200.00 | 10,941.56 | 6,400 |
| 2024-05-21 | 14,250.00 | 14,250.00 | 14,150.00 | 14,150.00 | 10,903.04 | 2,300 |
| 2024-05-20 | 14,200.00 | 14,450.00 | 14,000.00 | 14,200.00 | 10,941.56 | 10,500 |
| 2024-05-17 | 14,000.00 | 14,300.00 | 13,950.00 | 14,100.00 | 10,864.51 | 19,500 |
| 2024-05-16 | 13,750.00 | 14,000.00 | 13,750.00 | 13,750.00 | 10,594.82 | 27,000 |
| 2024-05-15 | 13,650.00 | 13,650.00 | 13,600.00 | 13,650.00 | 10,517.77 | 2,700 |
| 2024-05-14 | 14,000.00 | 14,000.00 | 13,650.00 | 13,650.00 | 10,517.77 | 8,700 |
| 2024-05-13 | 13,500.00 | 13,900.00 | 13,500.00 | 13,600.00 | 10,479.24 | 29,200 |
| 2024-05-10 | 13,100.00 | 13,700.00 | 13,100.00 | 13,500.00 | 10,402.19 | 7,300 |
| 2024-05-09 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 10,556.30 | 700 |
| 2024-05-08 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 10,556.30 | 2,100 |
| 2024-05-07 | 13,500.00 | 13,700.00 | 13,200.00 | 13,700.00 | 10,556.30 | 16,100 |
| 2024-05-06 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 10,402.19 | 2,800 |
| 2024-05-03 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 10,402.19 | 800 |
| 2024-05-02 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 10,016.92 | 1,500 |
| 2024-04-26 | 13,300.00 | 13,400.00 | 13,000.00 | 13,000.00 | 10,016.92 | 800 |
| 2024-04-25 | 13,350.00 | 13,350.00 | 13,000.00 | 13,000.00 | 10,016.92 | 1,500 |
| 2024-04-23 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 10,055.45 | 700 |
| 2024-04-22 | 12,500.00 | 13,100.00 | 12,500.00 | 13,100.00 | 10,093.98 | 6,400 |
| 2024-04-19 | 12,750.00 | 13,000.00 | 12,200.00 | 13,000.00 | 10,016.92 | 5,400 |
| 2024-04-17 | 13,400.00 | 13,400.00 | 12,750.00 | 12,750.00 | 9,824.29 | 500 |
| 2024-04-16 | 13,550.00 | 13,550.00 | 12,750.00 | 13,350.00 | 10,286.61 | 5,000 |
| 2024-04-15 | 13,850.00 | 13,850.00 | 13,550.00 | 13,550.00 | 10,440.72 | 600 |
| 2024-04-12 | 13,850.00 | 13,850.00 | 13,800.00 | 13,800.00 | 10,633.35 | 2,400 |
| 2024-04-11 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 10,633.35 | 100 |
| 2024-04-10 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 10,710.40 | 700 |
| 2024-04-09 | 14,250.00 | 14,250.00 | 13,900.00 | 13,900.00 | 10,710.40 | 7,900 |
| 2024-04-08 | 13,750.00 | 13,850.00 | 13,750.00 | 13,850.00 | 10,671.88 | 700 |
| 2024-04-05 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 10,594.82 | 200 |
| 2024-04-04 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 10,556.30 | 5,000 |
| 2024-04-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10,787.46 | 2,400 |
| 2024-04-02 | 13,850.00 | 14,000.00 | 13,850.00 | 14,000.00 | 10,787.46 | 3,000 |
| 2024-04-01 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 10,787.46 | 1,400 |
| 2024-03-29 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 10,748.93 | 1,600 |
| 2024-03-28 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 10,710.40 | 11,300 |
| 2024-03-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10,787.46 | 5,200 |
| 2024-03-26 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10,787.46 | 2,300 |
| 2024-03-25 | 13,850.00 | 13,950.00 | 13,850.00 | 13,950.00 | 10,748.93 | 1,900 |
| 2024-03-22 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 10,633.35 | 100 |
| 2024-03-21 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 10,787.46 | 3,200 |
| 2024-03-20 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 10,864.51 | 1,800 |
| 2024-03-19 | 14,100.00 | 14,100.00 | 13,400.00 | 14,100.00 | 10,864.51 | 3,800 |
| 2024-03-18 | 14,100.00 | 14,250.00 | 13,700.00 | 13,700.00 | 10,556.30 | 6,200 |
| 2024-03-15 | 13,900.00 | 14,400.00 | 13,900.00 | 14,250.00 | 10,980.09 | 11,800 |
| 2024-03-14 | 13,800.00 | 14,100.00 | 13,800.00 | 13,800.00 | 10,633.35 | 6,000 |
| 2024-03-13 | 14,300.00 | 14,300.00 | 14,100.00 | 14,100.00 | 10,864.51 | 1,500 |
| 2024-03-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10,787.46 | 500 |
| 2024-03-11 | 13,500.00 | 14,300.00 | 13,500.00 | 14,000.00 | 10,787.46 | 2,000 |
| 2024-03-08 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 10,710.40 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 1,100.0000 VND |
| 2025-08-05 | 1,200.0000 VND |
| 2024-08-05 | 1,100.0000 VND |
| 2023-07-05 | 1,250.0000 VND |
| 2023-06-23 | 1,250.0000 VND |
| 2022-08-05 | 1,200.0000 VND |
| 2021-07-16 | 1,000.0000 VND |
| 2019-12-23 | 1,000.0000 VND |
| 2019-05-03 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.