Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	14,000.00	14,550.00	13,650.00	14,400.00	8,545.77	1,600
2022-05-17	14,750.00	14,750.00	13,200.00	14,100.00	8,367.74	6,700
2022-05-16	14,150.00	14,150.00	14,050.00	14,100.00	8,367.74	9,400
2022-05-13	14,400.00	15,200.00	14,350.00	15,100.00	8,961.19	4,400
2022-05-12	14,050.00	15,500.00	13,950.00	15,400.00	9,139.23	3,400
2022-05-11	14,800.00	15,000.00	14,800.00	15,000.00	8,901.85	1,400
2022-05-10	14,450.00	15,100.00	14,100.00	14,800.00	8,783.16	5,800
2022-05-09	15,350.00	15,350.00	14,450.00	15,150.00	8,990.87	3,000
2022-05-06	14,550.00	15,600.00	14,200.00	15,450.00	9,168.90	1,700
2022-05-05	14,600.00	15,750.00	14,400.00	15,200.00	9,020.54	900
2022-05-04	14,500.00	15,500.00	14,450.00	15,300.00	9,079.89	1,400
2022-04-29	15,100.00	15,400.00	14,100.00	15,400.00	9,139.23	1,000
2022-04-28	14,900.00	15,500.00	14,450.00	14,750.00	8,753.48	1,100
2022-04-27	14,050.00	15,500.00	14,050.00	15,400.00	9,139.23	1,900
2022-04-26	14,000.00	15,000.00	13,950.00	15,000.00	8,901.85	1,300
2022-04-25	15,000.00	15,500.00	14,700.00	15,000.00	8,901.85	1,200
2022-04-22	14,550.00	16,000.00	14,300.00	15,000.00	8,901.85	3,600
2022-04-21	15,550.00	15,550.00	14,650.00	15,200.00	9,020.54	2,400
2022-04-20	15,800.00	16,100.00	15,200.00	15,700.00	9,317.27	1,800
2022-04-19	16,900.00	16,900.00	15,600.00	15,800.00	9,376.61	4,000
2022-04-18	16,100.00	16,200.00	15,950.00	15,950.00	9,465.63	1,400
2022-04-15	16,000.00	16,500.00	15,600.00	16,300.00	9,673.34	2,200
2022-04-14	16,850.00	17,050.00	16,350.00	16,350.00	9,703.02	2,300
2022-04-13	16,400.00	16,500.00	16,150.00	16,450.00	9,762.36	1,100
2022-04-12	17,000.00	17,100.00	16,300.00	16,400.00	9,732.69	4,000
2022-04-08	16,350.00	17,200.00	16,350.00	17,100.00	10,148.11	3,400
2022-04-07	16,100.00	17,550.00	16,100.00	17,000.00	10,088.76	2,000
2022-04-06	17,900.00	17,900.00	16,200.00	17,000.00	10,088.76	2,700
2022-04-05	16,950.00	17,000.00	16,200.00	16,900.00	10,029.42	2,200
2022-04-04	15,950.00	17,000.00	15,950.00	16,950.00	10,059.09	1,500
2022-04-01	16,850.00	17,050.00	16,000.00	16,750.00	9,940.40	3,600
2022-03-31	17,000.00	17,200.00	16,900.00	16,900.00	10,029.42	2,700
2022-03-30	17,000.00	17,100.00	17,000.00	17,100.00	10,148.11	1,900
2022-03-29	16,900.00	17,050.00	16,600.00	17,050.00	10,118.43	3,500
2022-03-28	16,700.00	16,950.00	16,700.00	16,950.00	10,059.09	400
2022-03-25	16,900.00	18,100.00	16,900.00	16,900.00	10,029.42	15,300
2022-03-24	16,250.00	17,150.00	16,250.00	16,950.00	10,059.09	2,600
2022-03-23	16,800.00	17,200.00	16,550.00	17,000.00	10,088.76	1,100
2022-03-22	17,500.00	17,500.00	16,600.00	16,800.00	9,970.07	2,400
2022-03-21	17,100.00	17,100.00	16,050.00	16,900.00	10,029.42	5,100
2022-03-18	16,950.00	16,950.00	16,700.00	16,900.00	10,029.42	2,400
2022-03-17	16,900.00	17,450.00	16,900.00	16,900.00	10,029.42	5,700
2022-03-16	16,600.00	16,600.00	16,600.00	16,600.00	9,851.38	200
2022-03-15	17,350.00	17,350.00	16,000.00	16,500.00	9,792.03	1,900
2022-03-14	17,100.00	17,100.00	16,250.00	16,250.00	9,643.67	4,400
2022-03-11	17,150.00	17,550.00	17,100.00	17,100.00	10,148.11	5,800
2022-03-10	17,800.00	17,800.00	17,000.00	17,550.00	10,415.16	2,000
2022-03-09	17,900.00	18,800.00	16,700.00	16,700.00	9,910.72	27,200
2022-03-08	16,900.00	17,850.00	16,900.00	17,850.00	10,593.20	23,700
2022-03-07	16,200.00	16,800.00	16,200.00	16,700.00	9,910.72	2,100
2022-03-04	16,050.00	16,800.00	16,050.00	16,150.00	9,584.32	5,200
2022-03-03	16,600.00	16,650.00	15,950.00	16,600.00	9,851.38	1,800
2022-03-02	16,900.00	16,900.00	15,900.00	16,700.00	9,910.72	1,300
2022-03-01	16,100.00	17,000.00	16,050.00	17,000.00	10,088.76	2,800
2022-02-28	16,700.00	17,000.00	16,000.00	17,000.00	10,088.76	4,400
2022-02-25	15,600.00	16,800.00	15,400.00	16,700.00	9,910.72	3,600
2022-02-24	16,150.00	16,600.00	16,150.00	16,500.00	9,792.03	1,900
2022-02-23	16,000.00	16,950.00	16,000.00	16,150.00	9,584.32	3,000
2022-02-22	17,000.00	17,000.00	16,000.00	16,050.00	9,524.98	9,000
2022-02-21	16,500.00	16,600.00	16,000.00	16,000.00	9,495.31	5,400

← NewerPage 18 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.