Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-26	12,050.00	12,050.00	12,050.00	12,050.00	10,972.36	111
2026-06-25	12,050.00	12,050.00	12,000.00	12,000.00	10,926.83	1,000
2026-06-24	12,200.00	12,200.00	12,200.00	12,200.00	11,108.94	3,054
2026-06-23	12,100.00	12,400.00	12,050.00	12,400.00	11,291.06	3,107
2026-06-22	12,200.00	12,200.00	12,200.00	12,200.00	11,108.94	1,700
2026-06-19	12,200.00	12,200.00	12,200.00	12,200.00	11,108.94	1,500
2026-06-17	12,350.00	12,350.00	12,350.00	12,350.00	11,245.53	100
2026-06-16	12,350.00	12,350.00	12,100.00	12,100.00	11,017.89	700
2026-06-15	12,000.00	12,000.00	12,000.00	12,000.00	10,926.83	301
2026-06-11	12,250.00	12,250.00	12,000.00	12,000.00	10,926.83	600
2026-06-10	12,100.00	12,100.00	12,000.00	12,000.00	10,926.83	3,210
2026-06-05	12,100.00	12,100.00	12,100.00	12,100.00	11,017.89	600
2026-06-04	12,100.00	12,100.00	12,100.00	12,100.00	11,017.89	500
2026-06-02	12,050.00	12,050.00	12,000.00	12,000.00	10,926.83	400
2026-06-01	12,000.00	12,000.00	12,000.00	12,000.00	10,926.83	1,300
2026-05-29	12,000.00	12,000.00	12,000.00	12,000.00	10,926.83	201
2026-05-28	12,100.00	12,100.00	12,100.00	12,100.00	11,017.89	203
2026-05-27	12,100.00	12,100.00	12,000.00	12,050.00	10,972.36	1,100
2026-05-26	12,000.00	12,000.00	12,000.00	12,000.00	10,926.83	903
2026-05-20	12,000.00	12,050.00	12,000.00	12,000.00	10,926.83	11,201
2026-05-19	12,200.00	12,200.00	12,100.00	12,100.00	11,017.89	507
2026-05-18	12,000.00	12,150.00	12,000.00	12,150.00	11,063.41	1,301
2026-05-15	12,100.00	12,300.00	12,000.00	12,300.00	11,200.00	9,000
2026-05-12	12,050.00	12,350.00	12,050.00	12,350.00	11,245.53	1,600
2026-05-06	11,950.00	12,350.00	11,950.00	12,350.00	11,245.53	301
2026-05-05	12,000.00	12,000.00	12,000.00	12,000.00	10,926.83	1,800
2026-05-04	12,050.00	12,050.00	12,000.00	12,000.00	10,926.83	283
2026-04-29	12,000.00	12,000.00	11,800.00	11,800.00	10,744.72	19,400
2026-04-24	12,400.00	12,400.00	12,400.00	12,400.00	11,291.06	402
2026-04-23	12,400.00	12,400.00	12,350.00	12,400.00	11,291.06	1,301
2026-04-22	12,250.00	12,500.00	12,250.00	12,500.00	11,382.11	2,604
2026-04-21	12,150.00	12,250.00	12,150.00	12,250.00	11,154.47	1,400
2026-04-20	12,200.00	12,200.00	12,150.00	12,150.00	11,063.41	201
2026-04-17	12,200.00	12,450.00	12,200.00	12,450.00	11,336.59	3,301
2026-04-16	12,500.00	12,500.00	12,200.00	12,200.00	11,108.94	1,102
2026-04-15	12,250.00	12,500.00	12,250.00	12,500.00	11,382.11	7,401
2026-04-14	12,100.00	12,200.00	12,050.00	12,100.00	11,017.89	7,311
2026-04-13	12,100.00	12,100.00	12,000.00	12,100.00	11,017.89	5,700
2026-04-09	12,000.00	12,100.00	12,000.00	12,100.00	11,017.89	402
2026-04-08	12,000.00	12,000.00	11,950.00	12,000.00	10,926.83	2,600
2026-04-06	12,100.00	12,300.00	12,000.00	12,000.00	10,926.83	2,140
2026-04-03	12,200.00	12,200.00	12,100.00	12,100.00	11,017.89	301
2026-04-01	12,100.00	12,200.00	12,100.00	12,200.00	11,108.94	551
2026-03-31	12,200.00	12,200.00	12,050.00	12,050.00	10,972.36	400
2026-03-30	12,050.00	12,250.00	12,050.00	12,050.00	10,972.36	302
2026-03-27	12,150.00	12,250.00	12,150.00	12,250.00	11,154.47	4,700
2026-03-26	12,050.00	12,050.00	12,000.00	12,000.00	10,926.83	901
2026-03-25	12,200.00	12,200.00	12,200.00	12,200.00	11,108.94	901
2026-03-24	12,200.00	12,200.00	12,200.00	12,200.00	11,108.94	301
2026-03-20	12,050.00	12,250.00	11,950.00	11,950.00	10,881.30	5,900
2026-03-18	12,250.00	12,250.00	12,250.00	12,250.00	11,154.47	500
2026-03-17	12,100.00	12,250.00	12,100.00	12,250.00	11,154.47	2,200
2026-03-16	12,300.00	12,300.00	12,250.00	12,250.00	11,154.47	1,041
2026-03-13	12,200.00	12,200.00	12,200.00	12,200.00	11,108.94	150
2026-03-12	12,350.00	12,350.00	12,200.00	12,200.00	11,108.94	2,401
2026-03-11	12,400.00	12,400.00	12,000.00	12,300.00	11,200.00	1,600
2026-03-10	11,500.00	12,400.00	11,200.00	12,400.00	11,291.06	2,500
2026-03-09	12,000.00	12,100.00	11,850.00	11,850.00	10,790.24	12,815
2026-03-05	12,800.00	12,800.00	12,700.00	12,700.00	11,564.23	400
2026-03-04	12,350.00	13,000.00	12,350.00	12,800.00	11,655.28	2,800

← NewerPage 2 of 20 · 1,163 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.