Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	15,500.00	16,600.00	15,450.00	16,600.00	9,851.38	1,100
2022-02-17	16,400.00	16,400.00	16,400.00	16,400.00	9,732.69	500
2022-02-16	17,000.00	17,000.00	15,200.00	16,400.00	9,732.69	2,300
2022-02-15	16,200.00	16,350.00	16,200.00	16,300.00	9,673.34	300
2022-02-14	16,000.00	17,000.00	16,000.00	16,400.00	9,732.69	3,400
2022-02-11	16,400.00	16,400.00	16,000.00	16,000.00	9,495.31	2,700
2022-02-10	16,400.00	16,400.00	16,400.00	16,400.00	9,732.69	300
2022-02-09	16,450.00	16,500.00	16,400.00	16,400.00	9,732.69	700
2022-02-08	16,000.00	16,100.00	16,000.00	16,000.00	9,495.31	4,700
2022-02-07	15,400.00	16,000.00	15,400.00	16,000.00	9,495.31	500
2022-01-27	15,400.00	15,700.00	15,400.00	15,400.00	9,139.23	1,200
2022-01-26	15,400.00	15,400.00	15,400.00	15,400.00	9,139.23	600
2022-01-25	15,200.00	15,400.00	15,100.00	15,400.00	9,139.23	8,100
2022-01-24	16,200.00	16,200.00	15,150.00	15,200.00	9,020.54	6,700
2022-01-21	15,700.00	15,700.00	15,400.00	15,400.00	9,139.23	1,700
2022-01-20	15,800.00	15,800.00	15,800.00	15,800.00	9,376.61	600
2022-01-19	14,650.00	15,950.00	14,650.00	15,850.00	9,406.29	1,100
2022-01-18	15,750.00	15,750.00	15,750.00	15,750.00	9,346.94	1,300
2022-01-17	15,250.00	16,250.00	15,250.00	15,750.00	9,346.94	1,700
2022-01-14	16,000.00	16,000.00	15,250.00	15,250.00	9,050.21	8,000
2022-01-13	16,900.00	16,900.00	16,300.00	16,300.00	9,673.34	2,900
2022-01-12	16,200.00	16,500.00	16,200.00	16,200.00	9,614.00	2,600
2022-01-11	17,000.00	17,000.00	16,700.00	16,800.00	9,970.07	5,100
2022-01-10	16,250.00	17,000.00	16,200.00	17,000.00	10,088.76	7,300
2022-01-07	17,000.00	17,000.00	16,600.00	16,650.00	9,881.05	1,400
2022-01-06	17,000.00	17,000.00	16,000.00	17,000.00	10,088.76	9,100
2022-01-05	16,600.00	17,200.00	16,400.00	17,000.00	10,088.76	3,500
2022-01-04	16,600.00	17,200.00	16,600.00	16,600.00	9,851.38	4,300
2021-12-31	17,500.00	17,500.00	16,600.00	16,600.00	9,851.38	900
2021-12-30	17,500.00	18,000.00	16,800.00	17,500.00	10,385.49	3,700
2021-12-29	16,900.00	17,500.00	16,150.00	17,500.00	10,385.49	2,600
2021-12-28	16,300.00	16,900.00	16,100.00	16,900.00	10,029.42	8,700
2021-12-27	16,300.00	17,300.00	16,300.00	16,300.00	9,673.34	3,100
2021-12-24	16,250.00	16,300.00	16,250.00	16,300.00	9,673.34	4,000
2021-12-23	17,300.00	17,300.00	16,200.00	16,250.00	9,643.67	1,300
2021-12-22	17,450.00	17,500.00	17,250.00	17,250.00	10,237.13	8,900
2021-12-21	17,000.00	17,250.00	16,200.00	17,250.00	10,237.13	2,400
2021-12-20	16,900.00	16,900.00	16,100.00	16,900.00	10,029.42	25,300
2021-12-17	16,150.00	17,000.00	16,150.00	16,900.00	10,029.42	4,000
2021-12-16	16,000.00	17,000.00	16,000.00	16,150.00	9,584.32	6,100
2021-12-15	16,700.00	16,800.00	16,700.00	16,700.00	9,910.72	1,900
2021-12-14	16,900.00	16,900.00	16,800.00	16,800.00	9,970.07	500
2021-12-13	17,000.00	17,000.00	16,900.00	16,900.00	10,029.42	1,800
2021-12-10	17,000.00	17,000.00	17,000.00	17,000.00	10,088.76	800
2021-12-09	17,000.00	17,000.00	17,000.00	17,000.00	10,088.76	500
2021-12-08	17,100.00	17,100.00	16,950.00	17,000.00	10,088.76	2,500
2021-12-07	16,500.00	16,500.00	16,200.00	16,200.00	9,614.00	1,000
2021-12-06	16,700.00	16,700.00	16,100.00	16,200.00	9,614.00	4,000
2021-12-03	17,550.00	17,550.00	16,700.00	16,700.00	9,910.72	1,000
2021-12-02	16,900.00	17,550.00	16,900.00	17,550.00	10,415.16	6,300
2021-12-01	16,900.00	17,000.00	16,900.00	16,900.00	10,029.42	1,700
2021-11-30	17,300.00	17,300.00	17,000.00	17,000.00	10,088.76	7,300
2021-11-29	16,400.00	17,500.00	16,350.00	17,400.00	10,326.14	1,700
2021-11-26	17,500.00	17,500.00	16,800.00	17,500.00	10,385.49	7,800
2021-11-25	17,000.00	17,500.00	17,000.00	17,500.00	10,385.49	4,200
2021-11-24	16,400.00	17,000.00	16,400.00	17,000.00	10,088.76	4,100
2021-11-23	15,350.00	17,000.00	15,350.00	16,500.00	9,792.03	9,000
2021-11-22	17,000.00	17,000.00	16,500.00	16,500.00	9,792.03	5,500
2021-11-19	18,200.00	18,200.00	16,950.00	17,700.00	10,504.18	7,900
2021-11-18	18,800.00	18,800.00	17,450.00	18,200.00	10,800.91	10,000

← NewerPage 19 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.