Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	10,300.00	10,300.00	10,300.00	10,300.00	6,625.55	2,800
2022-11-15	10,500.00	10,500.00	10,300.00	10,300.00	6,625.55	900
2022-11-14	10,750.00	10,750.00	10,000.00	10,150.00	6,529.06	8,200
2022-11-11	10,750.00	10,750.00	10,750.00	10,750.00	6,915.01	100
2022-11-08	10,700.00	10,750.00	10,650.00	10,750.00	6,915.01	1,800
2022-11-04	11,000.00	11,450.00	11,000.00	11,450.00	7,365.29	1,200
2022-11-03	12,150.00	12,150.00	10,800.00	11,750.00	7,558.27	300
2022-11-02	11,550.00	11,600.00	11,300.00	11,400.00	7,333.13	400
2022-11-01	11,100.00	11,100.00	11,000.00	11,000.00	7,075.83	1,800
2022-10-31	10,700.00	11,000.00	10,700.00	11,000.00	7,075.83	400
2022-10-27	10,500.00	11,400.00	10,500.00	11,400.00	7,333.13	5,700
2022-10-26	10,800.00	10,800.00	10,700.00	10,700.00	6,882.85	3,500
2022-10-25	11,200.00	11,700.00	11,200.00	11,200.00	7,204.48	2,500
2022-10-24	12,000.00	12,000.00	12,000.00	12,000.00	7,719.09	100
2022-10-21	11,050.00	11,750.00	10,950.00	11,750.00	7,558.27	5,100
2022-10-20	11,500.00	11,700.00	11,200.00	11,700.00	7,526.11	3,300
2022-10-19	11,850.00	11,850.00	11,500.00	11,800.00	7,590.43	4,100
2022-10-18	11,650.00	11,700.00	11,650.00	11,700.00	7,526.11	500
2022-10-14	11,850.00	11,950.00	11,650.00	11,850.00	7,622.60	10,800
2022-10-13	11,900.00	11,950.00	11,400.00	11,850.00	7,622.60	5,500
2022-10-12	11,050.00	11,900.00	11,000.00	11,900.00	7,654.76	5,300
2022-10-11	11,100.00	11,700.00	10,900.00	11,700.00	7,526.11	12,200
2022-10-10	11,350.00	11,700.00	11,350.00	11,700.00	7,526.11	14,800
2022-10-07	11,600.00	11,750.00	11,600.00	11,700.00	7,526.11	3,300
2022-10-06	11,600.00	11,600.00	11,600.00	11,600.00	7,461.78	100
2022-10-05	11,250.00	11,950.00	11,150.00	11,950.00	7,686.92	1,300
2022-10-03	11,200.00	11,950.00	11,200.00	11,950.00	7,686.92	2,600
2022-09-30	11,950.00	12,000.00	11,950.00	11,950.00	7,686.92	600
2022-09-29	11,350.00	12,650.00	11,300.00	12,550.00	8,072.88	4,200
2022-09-28	12,300.00	12,300.00	12,100.00	12,100.00	7,783.41	2,000
2022-09-27	12,800.00	13,000.00	12,700.00	13,000.00	8,362.34	2,600
2022-09-26	11,350.00	12,850.00	11,350.00	12,850.00	8,265.85	2,000
2022-09-23	12,100.00	12,250.00	12,050.00	12,050.00	7,751.25	800
2022-09-22	12,000.00	12,200.00	12,000.00	12,200.00	7,847.74	3,200
2022-09-21	12,200.00	12,200.00	12,200.00	12,200.00	7,847.74	200
2022-09-20	12,000.00	12,100.00	12,000.00	12,100.00	7,783.41	300
2022-09-19	12,450.00	12,450.00	12,000.00	12,450.00	8,008.55	1,700
2022-09-16	12,500.00	12,500.00	12,450.00	12,450.00	8,008.55	3,200
2022-09-15	12,500.00	12,500.00	12,500.00	12,500.00	8,040.71	300
2022-09-14	12,500.00	12,500.00	12,500.00	12,500.00	8,040.71	600
2022-09-13	12,450.00	12,550.00	12,450.00	12,450.00	8,008.55	1,600
2022-09-12	12,550.00	12,550.00	12,550.00	12,550.00	8,072.88	400
2022-09-09	13,550.00	13,550.00	12,500.00	12,550.00	8,072.88	1,100
2022-09-08	12,650.00	12,800.00	12,650.00	12,800.00	8,233.69	1,900
2022-09-07	12,650.00	12,900.00	12,600.00	12,650.00	8,137.20	800
2022-09-06	13,100.00	13,100.00	12,950.00	12,950.00	8,330.18	1,200
2022-09-05	13,100.00	13,100.00	13,100.00	13,100.00	8,426.67	500
2022-08-31	13,000.00	13,400.00	13,000.00	13,150.00	8,458.83	1,800
2022-08-30	12,850.00	12,900.00	12,850.00	12,900.00	8,298.02	300
2022-08-29	12,800.00	12,850.00	12,500.00	12,750.00	8,201.53	4,500
2022-08-26	12,750.00	12,850.00	12,450.00	12,850.00	8,265.85	2,100
2022-08-25	12,500.00	12,700.00	12,450.00	12,700.00	8,169.37	3,300
2022-08-24	13,000.00	13,000.00	12,400.00	12,400.00	7,976.39	2,700
2022-08-23	12,300.00	12,300.00	12,300.00	12,300.00	7,912.06	2,500
2022-08-22	12,050.00	12,500.00	12,050.00	12,350.00	7,944.23	2,600
2022-08-19	12,550.00	13,000.00	12,550.00	12,800.00	8,233.69	3,500
2022-08-18	13,000.00	13,000.00	13,000.00	13,000.00	8,362.34	200
2022-08-17	13,250.00	13,300.00	13,000.00	13,300.00	8,555.32	5,600
2022-08-16	13,450.00	13,500.00	13,000.00	13,300.00	8,555.32	4,200
2022-08-15	13,550.00	13,750.00	13,550.00	13,600.00	8,748.30	4,900

← NewerPage 16 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.