Ben Thanh Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 18,800.00 | 18,800.00 | 17,450.00 | 18,200.00 | 10,800.91 | 10,000 |
| 2021-11-17 | 18,000.00 | 18,800.00 | 17,600.00 | 18,750.00 | 11,127.31 | 15,500 |
| 2021-11-16 | 18,800.00 | 18,900.00 | 18,000.00 | 18,900.00 | 11,216.33 | 4,900 |
| 2021-11-15 | 18,800.00 | 18,900.00 | 18,300.00 | 18,900.00 | 11,216.33 | 6,700 |
| 2021-11-12 | 19,450.00 | 19,450.00 | 17,850.00 | 19,200.00 | 11,394.37 | 10,300 |
| 2021-11-11 | 18,800.00 | 18,800.00 | 18,000.00 | 18,200.00 | 10,800.91 | 12,100 |
| 2021-11-10 | 16,400.00 | 17,700.00 | 15,800.00 | 17,600.00 | 10,444.84 | 21,300 |
| 2021-11-09 | 16,700.00 | 16,700.00 | 16,300.00 | 16,550.00 | 9,821.71 | 5,400 |
| 2021-11-08 | 16,800.00 | 16,800.00 | 16,200.00 | 16,700.00 | 9,910.72 | 18,300 |
| 2021-11-05 | 16,000.00 | 16,900.00 | 15,950.00 | 16,800.00 | 9,970.07 | 11,400 |
| 2021-11-04 | 15,100.00 | 16,000.00 | 15,100.00 | 16,000.00 | 9,495.31 | 5,700 |
| 2021-11-03 | 15,850.00 | 16,000.00 | 15,800.00 | 16,000.00 | 9,495.31 | 8,700 |
| 2021-11-02 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 9,376.61 | 5,300 |
| 2021-11-01 | 16,000.00 | 16,200.00 | 16,000.00 | 16,000.00 | 9,495.31 | 7,000 |
| 2021-10-29 | 15,900.00 | 16,500.00 | 15,900.00 | 16,000.00 | 9,495.31 | 6,500 |
| 2021-10-28 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 9,376.61 | 1,700 |
| 2021-10-27 | 16,150.00 | 16,150.00 | 15,500.00 | 15,500.00 | 9,198.58 | 14,200 |
| 2021-10-26 | 15,500.00 | 16,100.00 | 15,500.00 | 16,100.00 | 9,554.65 | 2,600 |
| 2021-10-25 | 16,250.00 | 16,250.00 | 16,000.00 | 16,200.00 | 9,614.00 | 6,400 |
| 2021-10-22 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 9,614.00 | 2,900 |
| 2021-10-21 | 15,850.00 | 16,500.00 | 15,850.00 | 16,200.00 | 9,614.00 | 1,000 |
| 2021-10-20 | 15,800.00 | 17,000.00 | 15,800.00 | 17,000.00 | 10,088.76 | 6,100 |
| 2021-10-19 | 16,500.00 | 16,500.00 | 16,000.00 | 16,500.00 | 9,792.03 | 5,500 |
| 2021-10-18 | 16,400.00 | 16,600.00 | 16,400.00 | 16,600.00 | 9,851.38 | 5,700 |
| 2021-10-15 | 15,700.00 | 16,400.00 | 15,700.00 | 16,400.00 | 9,732.69 | 10,600 |
| 2021-10-14 | 15,500.00 | 15,600.00 | 15,200.00 | 15,600.00 | 9,257.92 | 5,000 |
← NewerPage 20 of 20 · 1,166 trading days
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.