Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	11,100.00	11,100.00	11,100.00	11,100.00	7,140.15	1,100
2023-05-31	11,400.00	11,850.00	11,100.00	11,100.00	7,140.15	4,800
2023-05-30	11,400.00	11,400.00	11,400.00	11,400.00	7,333.13	200
2023-05-29	11,450.00	11,500.00	11,300.00	11,500.00	7,397.46	3,100
2023-05-26	11,500.00	11,500.00	11,500.00	11,500.00	7,397.46	100
2023-05-25	11,650.00	11,650.00	11,000.00	11,000.00	7,075.83	200
2023-05-24	11,050.00	11,050.00	11,050.00	11,050.00	7,107.99	500
2023-05-23	11,000.00	11,300.00	11,000.00	11,300.00	7,268.81	3,200
2023-05-22	11,000.00	11,050.00	11,000.00	11,000.00	7,075.83	1,300
2023-05-19	11,000.00	11,000.00	11,000.00	11,000.00	7,075.83	500
2023-05-18	11,050.00	11,050.00	11,000.00	11,000.00	7,075.83	1,100
2023-05-17	11,000.00	11,000.00	10,950.00	11,000.00	7,075.83	500
2023-05-16	11,450.00	11,450.00	11,300.00	11,300.00	7,268.81	1,700
2023-05-15	11,250.00	11,450.00	11,200.00	11,450.00	7,365.29	4,500
2023-05-12	11,000.00	11,500.00	11,000.00	11,500.00	7,397.46	600
2023-05-11	11,000.00	11,000.00	10,900.00	11,000.00	7,075.83	2,800
2023-05-10	10,900.00	11,150.00	10,800.00	10,900.00	7,011.50	7,800
2023-05-09	11,000.00	11,000.00	10,650.00	11,000.00	7,075.83	2,400
2023-05-08	10,800.00	11,000.00	10,600.00	10,650.00	6,850.69	9,100
2023-05-05	10,900.00	11,000.00	10,600.00	10,600.00	6,818.53	1,400
2023-05-04	10,500.00	10,800.00	10,500.00	10,700.00	6,882.85	4,800
2023-04-27	10,400.00	10,450.00	10,400.00	10,450.00	6,722.04	2,900
2023-04-26	10,600.00	10,600.00	10,450.00	10,450.00	6,722.04	900
2023-04-25	10,500.00	10,500.00	10,450.00	10,450.00	6,722.04	700
2023-04-24	10,550.00	10,650.00	10,550.00	10,650.00	6,850.69	800
2023-04-21	10,400.00	10,550.00	10,400.00	10,500.00	6,754.20	2,600
2023-04-19	10,300.00	10,500.00	10,300.00	10,500.00	6,754.20	2,000
2023-04-18	10,450.00	10,450.00	10,450.00	10,450.00	6,722.04	1,500
2023-04-17	10,500.00	10,500.00	10,450.00	10,450.00	6,722.04	2,200
2023-04-14	10,500.00	10,500.00	10,500.00	10,500.00	6,754.20	200
2023-04-12	10,800.00	10,800.00	10,500.00	10,500.00	6,754.20	3,100
2023-04-11	10,750.00	10,750.00	10,600.00	10,600.00	6,818.53	4,400
2023-04-10	10,700.00	10,800.00	10,600.00	10,600.00	6,818.53	3,200
2023-04-07	10,450.00	10,600.00	10,450.00	10,600.00	6,818.53	500
2023-04-06	10,550.00	10,600.00	10,200.00	10,550.00	6,786.36	9,200
2023-04-05	10,500.00	10,600.00	10,000.00	10,550.00	6,786.36	1,500
2023-04-04	10,500.00	10,500.00	10,500.00	10,500.00	6,754.20	100
2023-04-03	11,000.00	11,000.00	10,500.00	10,700.00	6,882.85	3,200
2023-03-31	11,000.00	11,000.00	10,950.00	11,000.00	7,075.83	2,100
2023-03-28	10,600.00	10,600.00	10,600.00	10,600.00	6,818.53	100
2023-03-27	10,450.00	10,450.00	10,100.00	10,450.00	6,722.04	1,300
2023-03-24	10,450.00	10,450.00	9,810.00	9,810.00	6,310.35	1,700
2023-03-23	10,500.00	10,500.00	10,500.00	10,500.00	6,754.20	100
2023-03-22	10,200.00	11,200.00	10,200.00	11,200.00	7,204.48	8,300
2023-03-21	10,550.00	10,550.00	10,550.00	10,550.00	6,786.36	100
2023-03-20	10,250.00	10,300.00	9,410.00	10,000.00	6,432.57	5,300
2023-03-17	10,100.00	10,100.00	10,100.00	10,100.00	6,496.90	100
2023-03-16	10,950.00	11,000.00	10,500.00	10,500.00	6,754.20	5,400
2023-03-15	10,150.00	10,900.00	10,150.00	10,500.00	6,754.20	800
2023-03-14	10,250.00	10,250.00	10,250.00	10,250.00	6,593.39	200
2023-03-13	10,300.00	10,300.00	10,300.00	10,300.00	6,625.55	100
2023-03-09	10,900.00	11,000.00	10,900.00	10,950.00	7,043.67	2,800
2023-03-07	10,700.00	10,700.00	10,700.00	10,700.00	6,882.85	300
2023-03-06	11,300.00	11,300.00	10,700.00	10,700.00	6,882.85	3,500
2023-03-03	10,600.00	10,600.00	10,450.00	10,600.00	6,818.53	1,600
2023-03-02	10,400.00	10,500.00	10,400.00	10,500.00	6,754.20	1,300
2023-03-01	10,400.00	10,400.00	10,400.00	10,400.00	6,689.87	300
2023-02-28	10,250.00	10,450.00	10,250.00	10,300.00	6,625.55	800
2023-02-27	10,350.00	10,350.00	10,300.00	10,300.00	6,625.55	300
2023-02-23	10,450.00	10,450.00	10,300.00	10,300.00	6,625.55	600

← NewerPage 14 of 20 · 1,165 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.