Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	13,600.00	13,600.00	13,500.00	13,600.00	8,748.30	1,100
2022-08-11	13,650.00	13,850.00	13,550.00	13,600.00	8,748.30	4,400
2022-08-10	14,150.00	14,150.00	13,400.00	13,400.00	8,619.65	13,100
2022-08-09	14,050.00	14,150.00	13,850.00	14,150.00	9,102.09	5,700
2022-08-08	14,150.00	14,750.00	14,150.00	14,600.00	9,391.55	3,500
2022-08-05	14,300.00	15,300.00	13,400.00	15,200.00	9,777.51	8,700
2022-08-04	15,650.00	15,850.00	15,300.00	15,500.00	9,198.58	15,400
2022-08-03	15,800.00	15,800.00	15,450.00	15,650.00	9,287.60	2,400
2022-08-02	16,050.00	16,500.00	15,800.00	16,500.00	9,792.03	20,700
2022-08-01	15,050.00	16,000.00	15,050.00	16,000.00	9,495.31	10,800
2022-07-29	14,750.00	15,000.00	14,750.00	15,000.00	8,901.85	16,200
2022-07-28	13,650.00	14,200.00	13,500.00	14,200.00	8,427.08	11,300
2022-07-27	13,500.00	13,650.00	13,250.00	13,300.00	7,892.97	1,700
2022-07-26	13,350.00	13,350.00	12,950.00	12,950.00	7,685.26	6,900
2022-07-25	12,850.00	12,950.00	12,850.00	12,950.00	7,685.26	1,000
2022-07-22	12,750.00	12,900.00	12,750.00	12,900.00	7,655.59	1,400
2022-07-21	12,650.00	12,850.00	12,650.00	12,800.00	7,596.24	400
2022-07-20	12,650.00	12,750.00	12,600.00	12,700.00	7,536.90	700
2022-07-19	12,550.00	12,600.00	12,350.00	12,600.00	7,477.55	1,400
2022-07-15	12,700.00	12,700.00	12,250.00	12,650.00	7,507.23	600
2022-07-14	12,650.00	12,750.00	12,650.00	12,700.00	7,536.90	1,000
2022-07-13	12,450.00	12,850.00	12,450.00	12,500.00	7,418.21	1,500
2022-07-12	12,500.00	12,650.00	12,350.00	12,450.00	7,388.53	1,900
2022-07-11	12,800.00	12,800.00	12,800.00	12,800.00	7,596.24	100
2022-07-08	12,650.00	12,800.00	12,450.00	12,800.00	7,596.24	1,000
2022-07-07	12,350.00	12,700.00	12,000.00	12,700.00	7,536.90	2,400
2022-07-06	12,300.00	12,700.00	12,300.00	12,650.00	7,507.23	1,200
2022-07-05	13,100.00	13,100.00	12,550.00	12,550.00	7,447.88	400
2022-07-04	12,850.00	13,150.00	12,300.00	13,050.00	7,744.61	1,900
2022-07-01	12,650.00	13,150.00	12,400.00	12,950.00	7,685.26	4,000
2022-06-29	12,650.00	13,200.00	12,150.00	13,200.00	7,833.63	14,500
2022-06-28	12,950.00	13,000.00	12,950.00	12,950.00	7,685.26	700
2022-06-27	13,200.00	13,200.00	12,650.00	12,650.00	7,507.23	2,300
2022-06-24	13,250.00	13,250.00	13,050.00	13,250.00	7,863.30	500
2022-06-23	13,050.00	13,500.00	13,000.00	13,050.00	7,744.61	2,300
2022-06-22	12,600.00	14,000.00	12,500.00	13,950.00	8,278.72	6,700
2022-06-21	12,500.00	13,450.00	12,500.00	13,350.00	7,922.65	9,000
2022-06-20	14,000.00	14,200.00	13,300.00	13,300.00	7,892.97	11,700
2022-06-17	12,600.00	14,300.00	12,500.00	14,300.00	8,486.43	4,800
2022-06-16	12,950.00	13,700.00	12,750.00	13,400.00	7,952.32	19,800
2022-06-15	13,350.00	13,950.00	13,350.00	13,700.00	8,130.36	2,900
2022-06-14	13,350.00	14,000.00	13,300.00	13,850.00	8,219.37	2,900
2022-06-13	13,500.00	14,300.00	13,300.00	14,100.00	8,367.74	7,200
2022-06-10	13,350.00	14,150.00	13,350.00	14,150.00	8,397.41	4,000
2022-06-09	13,900.00	13,900.00	13,450.00	13,700.00	8,130.36	15,600
2022-06-08	13,600.00	13,750.00	13,350.00	13,600.00	8,071.01	4,200
2022-06-07	13,500.00	14,000.00	13,250.00	13,850.00	8,219.37	4,300
2022-06-06	13,350.00	14,500.00	13,300.00	14,100.00	8,367.74	2,000
2022-06-03	14,550.00	14,550.00	13,650.00	14,200.00	8,427.08	3,100
2022-06-02	13,950.00	14,900.00	13,300.00	14,250.00	8,456.76	6,000
2022-06-01	14,150.00	14,200.00	13,300.00	14,000.00	8,308.39	4,600
2022-05-31	14,100.00	14,100.00	13,900.00	14,100.00	8,367.74	1,400
2022-05-30	14,250.00	14,950.00	14,000.00	14,100.00	8,367.74	2,800
2022-05-27	14,150.00	15,100.00	13,300.00	14,300.00	8,486.43	6,800
2022-05-26	14,100.00	14,200.00	13,800.00	14,150.00	8,397.41	1,900
2022-05-25	13,350.00	14,200.00	13,350.00	14,000.00	8,308.39	1,700
2022-05-24	13,400.00	14,250.00	13,200.00	14,000.00	8,308.39	3,800
2022-05-23	14,350.00	14,350.00	14,000.00	14,000.00	8,308.39	3,300
2022-05-20	14,050.00	14,750.00	14,050.00	14,200.00	8,427.08	4,300
2022-05-19	13,450.00	15,100.00	13,450.00	15,100.00	8,961.19	5,600

← NewerPage 17 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.