Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	11,200.00	11,650.00	11,200.00	11,650.00	8,976.70	3,900
2023-08-23	11,500.00	11,500.00	11,400.00	11,400.00	8,784.07	500
2023-08-22	11,800.00	11,800.00	11,150.00	11,700.00	9,015.23	2,700
2023-08-21	11,200.00	11,400.00	11,000.00	11,200.00	8,629.97	11,100
2023-08-18	12,300.00	12,300.00	11,300.00	11,300.00	8,707.02	2,300
2023-08-17	12,000.00	12,000.00	11,750.00	11,750.00	9,053.76	1,200
2023-08-16	11,800.00	11,900.00	11,700.00	11,900.00	9,169.34	7,400
2023-08-15	12,000.00	12,000.00	12,000.00	12,000.00	9,246.39	1,000
2023-08-14	11,900.00	12,000.00	11,900.00	12,000.00	9,246.39	1,800
2023-08-11	12,000.00	12,100.00	12,000.00	12,000.00	9,246.39	2,000
2023-08-10	12,000.00	12,150.00	11,900.00	12,000.00	9,246.39	11,000
2023-08-09	11,900.00	12,100.00	11,900.00	11,900.00	9,169.34	6,200
2023-08-08	11,850.00	12,200.00	11,850.00	11,900.00	9,169.34	4,000
2023-08-07	12,150.00	12,200.00	11,650.00	12,000.00	9,246.39	9,200
2023-08-04	12,000.00	12,000.00	11,950.00	12,000.00	9,246.39	4,200
2023-08-03	12,350.00	12,350.00	11,950.00	12,000.00	9,246.39	5,600
2023-08-02	12,200.00	12,350.00	11,950.00	12,350.00	9,516.08	7,800
2023-08-01	12,100.00	12,250.00	12,000.00	12,250.00	9,439.02	9,600
2023-07-31	12,400.00	12,400.00	12,200.00	12,200.00	9,400.50	5,800
2023-07-28	12,200.00	12,300.00	12,200.00	12,200.00	9,400.50	5,100
2023-07-27	12,400.00	12,500.00	12,000.00	12,200.00	9,400.50	21,100
2023-07-26	12,700.00	12,700.00	12,400.00	12,400.00	9,554.60	3,500
2023-07-25	12,200.00	12,350.00	12,200.00	12,350.00	9,516.08	8,300
2023-07-24	12,450.00	12,450.00	12,400.00	12,400.00	9,554.60	2,100
2023-07-21	12,800.00	12,800.00	12,450.00	12,450.00	9,593.13	6,000
2023-07-20	12,300.00	12,350.00	12,200.00	12,350.00	9,516.08	2,400
2023-07-19	12,500.00	12,500.00	12,300.00	12,300.00	9,477.55	7,800
2023-07-18	12,700.00	12,700.00	12,200.00	12,500.00	9,631.66	9,200
2023-07-17	12,700.00	12,700.00	12,500.00	12,700.00	9,785.76	1,300
2023-07-14	12,500.00	12,900.00	12,500.00	12,700.00	9,785.76	5,700
2023-07-13	12,050.00	12,600.00	12,050.00	12,500.00	9,631.66	7,700
2023-07-12	12,900.00	12,900.00	12,500.00	12,750.00	9,824.29	1,500
2023-07-11	12,800.00	13,000.00	12,500.00	12,600.00	9,708.71	6,500
2023-07-10	12,500.00	13,000.00	12,300.00	13,000.00	10,016.92	14,100
2023-07-07	12,500.00	12,500.00	12,150.00	12,500.00	9,631.66	2,900
2023-07-06	13,050.00	13,050.00	12,500.00	12,500.00	9,631.66	27,400
2023-07-05	13,700.00	13,700.00	13,050.00	13,050.00	10,055.45	9,800
2023-07-04	15,000.00	15,000.00	14,500.00	14,950.00	10,559.51	8,400
2023-07-03	14,000.00	15,000.00	14,000.00	15,000.00	10,594.82	41,200
2023-06-30	14,050.00	14,200.00	13,700.00	14,200.00	10,029.77	13,800
2023-06-29	13,950.00	14,200.00	13,950.00	14,000.00	9,888.50	9,300
2023-06-28	13,400.00	14,100.00	13,400.00	13,950.00	9,853.19	20,700
2023-06-27	12,900.00	13,400.00	12,900.00	13,300.00	9,394.08	6,300
2023-06-26	13,850.00	13,850.00	13,000.00	13,100.00	9,252.81	4,300
2023-06-23	14,000.00	14,000.00	13,850.00	13,850.00	9,782.55	3,600
2023-06-22	13,850.00	14,000.00	12,950.00	14,000.00	9,005.60	10,700
2023-06-21	13,350.00	13,900.00	13,350.00	13,900.00	8,941.27	14,600
2023-06-20	13,200.00	13,450.00	13,200.00	13,200.00	8,490.99	11,300
2023-06-19	12,500.00	13,050.00	12,500.00	13,000.00	8,362.34	25,000
2023-06-16	12,600.00	12,600.00	11,900.00	12,200.00	7,847.74	2,200
2023-06-15	12,100.00	12,900.00	11,900.00	12,450.00	8,008.55	3,800
2023-06-14	11,850.00	12,100.00	11,800.00	12,100.00	7,783.41	4,600
2023-06-13	11,800.00	11,900.00	11,800.00	11,800.00	7,590.43	3,400
2023-06-12	12,000.00	12,000.00	11,800.00	11,800.00	7,590.43	1,600
2023-06-09	11,800.00	11,800.00	11,800.00	11,800.00	7,590.43	300
2023-06-08	11,850.00	12,500.00	11,850.00	12,500.00	8,040.71	11,100
2023-06-07	11,800.00	11,800.00	11,800.00	11,800.00	7,590.43	200
2023-06-06	11,500.00	11,850.00	11,500.00	11,650.00	7,493.95	11,100
2023-06-05	11,300.00	11,650.00	11,300.00	11,650.00	7,493.95	1,500
2023-06-02	11,800.00	11,800.00	11,200.00	11,200.00	7,204.48	200

← NewerPage 13 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.