Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	11,750.00	11,750.00	11,750.00	11,750.00	9,053.76	300
2023-12-01	11,700.00	11,800.00	11,300.00	11,300.00	8,707.02	1,600
2023-11-30	11,550.00	11,550.00	11,550.00	11,550.00	8,899.65	1,200
2023-11-29	11,550.00	11,550.00	11,550.00	11,550.00	8,899.65	100
2023-11-28	11,500.00	11,500.00	11,500.00	11,500.00	8,861.12	3,800
2023-11-27	11,700.00	11,700.00	11,200.00	11,200.00	8,629.97	500
2023-11-24	11,700.00	11,700.00	11,700.00	11,700.00	9,015.23	200
2023-11-21	11,800.00	11,800.00	11,700.00	11,700.00	9,015.23	300
2023-11-20	11,800.00	11,800.00	11,800.00	11,800.00	9,092.28	100
2023-11-17	11,900.00	11,900.00	11,800.00	11,800.00	9,092.28	400
2023-11-15	11,900.00	11,900.00	11,900.00	11,900.00	9,169.34	400
2023-11-14	11,900.00	11,900.00	11,900.00	11,900.00	9,169.34	100
2023-11-13	11,600.00	11,600.00	11,450.00	11,450.00	8,822.60	300
2023-11-10	11,750.00	12,000.00	11,450.00	11,450.00	8,822.60	800
2023-11-09	11,700.00	11,750.00	11,400.00	11,750.00	9,053.76	600
2023-11-03	11,800.00	11,800.00	11,800.00	11,800.00	9,092.28	400
2023-11-02	11,600.00	11,600.00	11,600.00	11,600.00	8,938.18	800
2023-11-01	11,600.00	11,600.00	11,600.00	11,600.00	8,938.18	100
2023-10-31	12,000.00	12,000.00	11,600.00	11,600.00	8,938.18	2,700
2023-10-27	11,500.00	11,600.00	11,500.00	11,600.00	8,938.18	2,200
2023-10-26	11,500.00	11,500.00	11,400.00	11,400.00	8,784.07	200
2023-10-25	11,500.00	11,550.00	11,400.00	11,550.00	8,899.65	3,600
2023-10-24	11,850.00	11,850.00	11,200.00	11,200.00	8,629.97	1,100
2023-10-23	11,100.00	11,850.00	11,100.00	11,850.00	9,130.81	300
2023-10-20	11,100.00	11,850.00	11,100.00	11,850.00	9,130.81	300
2023-10-19	11,400.00	11,400.00	11,000.00	11,100.00	8,552.91	4,400
2023-10-18	11,500.00	11,500.00	11,400.00	11,400.00	8,784.07	1,700
2023-10-17	11,500.00	11,500.00	11,500.00	11,500.00	8,861.12	100
2023-10-16	11,750.00	11,750.00	11,750.00	11,750.00	9,053.76	100
2023-10-13	11,650.00	11,700.00	11,400.00	11,650.00	8,976.70	1,500
2023-10-12	11,900.00	11,900.00	11,700.00	11,700.00	9,015.23	200
2023-10-11	11,900.00	11,900.00	11,900.00	11,900.00	9,169.34	100
2023-10-10	12,450.00	12,450.00	11,550.00	11,550.00	8,899.65	3,700
2023-10-09	11,650.00	11,650.00	11,650.00	11,650.00	8,976.70	100
2023-10-06	11,500.00	11,650.00	11,500.00	11,650.00	8,976.70	300
2023-10-04	11,800.00	11,800.00	11,800.00	11,800.00	9,092.28	800
2023-10-03	11,900.00	11,900.00	11,900.00	11,900.00	9,169.34	100
2023-10-02	11,250.00	11,450.00	11,200.00	11,450.00	8,822.60	1,400
2023-09-29	11,600.00	11,600.00	11,600.00	11,600.00	8,938.18	100
2023-09-27	12,000.00	12,000.00	12,000.00	12,000.00	9,246.39	100
2023-09-26	11,350.00	11,650.00	11,350.00	11,650.00	8,976.70	500
2023-09-25	11,800.00	11,800.00	11,600.00	11,600.00	8,938.18	200
2023-09-22	11,900.00	11,950.00	11,800.00	11,800.00	9,092.28	2,400
2023-09-21	12,450.00	12,450.00	11,950.00	11,950.00	9,207.86	800
2023-09-20	12,000.00	12,100.00	12,000.00	12,100.00	9,323.44	3,300
2023-09-19	11,800.00	11,900.00	11,800.00	11,900.00	9,169.34	600
2023-09-18	11,600.00	11,800.00	11,600.00	11,800.00	9,092.28	2,500
2023-09-15	11,650.00	11,800.00	11,550.00	11,600.00	8,938.18	1,600
2023-09-14	11,800.00	11,800.00	11,600.00	11,800.00	9,092.28	1,000
2023-09-13	11,800.00	11,900.00	11,800.00	11,900.00	9,169.34	200
2023-09-12	11,800.00	11,900.00	11,600.00	11,800.00	9,092.28	2,100
2023-09-11	11,800.00	11,900.00	11,550.00	11,650.00	8,976.70	1,600
2023-09-08	12,000.00	12,000.00	11,800.00	11,800.00	9,092.28	4,800
2023-09-07	11,750.00	12,200.00	11,750.00	11,800.00	9,092.28	1,400
2023-09-06	11,800.00	11,900.00	11,800.00	11,800.00	9,092.28	2,000
2023-09-05	11,900.00	12,000.00	11,600.00	11,900.00	9,169.34	3,000
2023-08-31	11,600.00	11,800.00	11,600.00	11,800.00	9,092.28	4,600
2023-08-29	11,200.00	11,900.00	11,200.00	11,900.00	9,169.34	1,100
2023-08-28	12,450.00	12,450.00	11,500.00	11,900.00	9,169.34	2,500
2023-08-25	11,600.00	11,650.00	11,600.00	11,650.00	8,976.70	2,400

← NewerPage 12 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.