Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	13,500.00	14,000.00	13,300.00	13,900.00	10,710.40	1,000
2024-03-06	13,500.00	13,500.00	13,500.00	13,500.00	10,402.19	1,100
2024-03-05	13,900.00	14,000.00	13,900.00	14,000.00	10,787.46	1,800
2024-03-04	13,650.00	13,800.00	13,650.00	13,750.00	10,594.82	4,000
2024-03-01	13,300.00	13,650.00	13,300.00	13,650.00	10,517.77	5,900
2024-02-29	13,650.00	13,650.00	13,650.00	13,650.00	10,517.77	200
2024-02-28	13,300.00	13,650.00	13,200.00	13,650.00	10,517.77	3,300
2024-02-27	13,700.00	13,750.00	13,500.00	13,600.00	10,479.24	2,000
2024-02-26	13,400.00	14,700.00	13,400.00	13,500.00	10,402.19	1,600
2024-02-23	14,500.00	14,500.00	13,800.00	13,800.00	10,633.35	11,800
2024-02-22	13,950.00	14,000.00	13,500.00	14,000.00	10,787.46	2,900
2024-02-21	13,700.00	13,850.00	13,350.00	13,800.00	10,633.35	10,600
2024-02-20	13,500.00	13,850.00	13,250.00	13,850.00	10,671.88	6,400
2024-02-19	13,400.00	13,600.00	13,250.00	13,600.00	10,479.24	26,700
2024-02-16	14,100.00	14,100.00	13,250.00	13,400.00	10,325.14	18,900
2024-02-15	13,350.00	13,350.00	13,000.00	13,200.00	10,171.03	900
2024-02-07	13,350.00	13,400.00	13,200.00	13,350.00	10,286.61	16,900
2024-02-06	13,450.00	13,450.00	13,200.00	13,200.00	10,171.03	500
2024-02-05	13,400.00	13,500.00	13,000.00	13,450.00	10,363.66	15,700
2024-02-02	13,350.00	13,500.00	13,300.00	13,400.00	10,325.14	2,300
2024-02-01	13,300.00	13,400.00	13,300.00	13,300.00	10,248.08	5,300
2024-01-31	13,300.00	13,350.00	13,300.00	13,300.00	10,248.08	1,900
2024-01-30	13,100.00	13,350.00	13,050.00	13,300.00	10,248.08	6,800
2024-01-29	13,050.00	13,050.00	12,900.00	13,000.00	10,016.92	10,700
2024-01-26	12,750.00	12,900.00	12,700.00	12,900.00	9,939.87	22,300
2024-01-25	12,850.00	12,850.00	12,400.00	12,800.00	9,862.82	4,600
2024-01-24	12,700.00	12,750.00	12,500.00	12,750.00	9,824.29	4,300
2024-01-23	12,750.00	12,750.00	12,750.00	12,750.00	9,824.29	2,800
2024-01-22	12,800.00	13,000.00	12,650.00	12,700.00	9,785.76	7,600
2024-01-19	12,700.00	12,950.00	12,700.00	12,950.00	9,978.40	11,000
2024-01-18	12,650.00	12,900.00	12,600.00	12,800.00	9,862.82	11,500
2024-01-17	12,500.00	12,850.00	12,500.00	12,600.00	9,708.71	9,200
2024-01-16	12,600.00	12,800.00	12,500.00	12,800.00	9,862.82	14,300
2024-01-15	12,500.00	12,750.00	12,400.00	12,700.00	9,785.76	7,000
2024-01-12	12,500.00	12,500.00	11,500.00	12,400.00	9,554.60	2,000
2024-01-11	11,750.00	11,750.00	11,750.00	11,750.00	9,053.76	200
2024-01-09	12,500.00	12,500.00	11,950.00	12,200.00	9,400.50	3,400
2024-01-08	12,200.00	12,500.00	11,850.00	12,500.00	9,631.66	10,600
2024-01-05	12,000.00	12,500.00	12,000.00	12,200.00	9,400.50	6,100
2024-01-04	12,000.00	12,200.00	12,000.00	12,200.00	9,400.50	1,200
2024-01-03	12,000.00	12,100.00	12,000.00	12,100.00	9,323.44	400
2024-01-02	12,100.00	12,100.00	11,700.00	12,100.00	9,323.44	300
2023-12-29	12,100.00	12,100.00	12,100.00	12,100.00	9,323.44	2,000
2023-12-28	12,050.00	12,100.00	12,050.00	12,100.00	9,323.44	1,000
2023-12-27	12,400.00	12,400.00	12,000.00	12,100.00	9,323.44	4,400
2023-12-26	12,000.00	12,000.00	12,000.00	12,000.00	9,246.39	100
2023-12-25	12,100.00	12,300.00	11,500.00	11,500.00	8,861.12	500
2023-12-22	11,500.00	12,100.00	11,300.00	12,100.00	9,323.44	10,400
2023-12-19	11,500.00	11,500.00	11,300.00	11,500.00	8,861.12	12,800
2023-12-18	12,000.00	12,000.00	11,500.00	12,000.00	9,246.39	5,900
2023-12-15	11,500.00	12,000.00	11,500.00	12,000.00	9,246.39	600
2023-12-14	12,000.00	12,000.00	11,500.00	11,500.00	8,861.12	1,100
2023-12-13	11,500.00	12,150.00	11,300.00	12,150.00	9,361.97	1,700
2023-12-12	12,100.00	12,100.00	12,100.00	12,100.00	9,323.44	900
2023-12-11	12,300.00	12,300.00	12,250.00	12,250.00	9,439.02	200
2023-12-08	12,200.00	12,300.00	12,200.00	12,300.00	9,477.55	1,700
2023-12-07	11,800.00	12,500.00	11,800.00	11,900.00	9,169.34	1,300
2023-12-06	11,000.00	11,900.00	11,000.00	11,900.00	9,169.34	200
2023-12-05	11,750.00	11,800.00	11,750.00	11,800.00	9,092.28	600
2023-12-04	11,750.00	11,750.00	11,750.00	11,750.00	9,053.76	300

← NewerPage 11 of 20 · 1,161 trading daysOlder →

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.