Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-03	12,450.00	12,450.00	12,350.00	12,350.00	11,245.53	6,702
2026-03-02	12,550.00	12,550.00	12,400.00	12,450.00	11,336.59	1,300
2026-02-27	12,700.00	12,700.00	12,600.00	12,650.00	11,518.70	401
2026-02-24	12,500.00	12,500.00	12,400.00	12,400.00	11,291.06	2,100
2026-02-23	12,500.00	13,000.00	12,500.00	12,700.00	11,564.23	2,400
2026-02-12	12,400.00	12,500.00	12,400.00	12,500.00	11,382.11	800
2026-02-11	12,400.00	12,400.00	12,400.00	12,400.00	11,291.06	317
2026-02-10	12,450.00	12,450.00	12,400.00	12,400.00	11,291.06	200
2026-02-09	12,450.00	12,450.00	12,450.00	12,450.00	11,336.59	600
2026-02-06	12,500.00	12,500.00	12,400.00	12,450.00	11,336.59	1,500
2026-02-05	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	500
2026-02-04	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	200
2026-02-03	12,450.00	12,450.00	12,450.00	12,450.00	11,336.59	801
2026-02-02	12,200.00	12,250.00	12,200.00	12,250.00	11,154.47	700
2026-01-30	12,400.00	12,400.00	12,200.00	12,200.00	11,108.94	5,029
2026-01-29	12,550.00	12,550.00	12,400.00	12,400.00	11,291.06	1,501
2026-01-28	12,250.00	12,300.00	12,100.00	12,100.00	11,017.89	2,250
2026-01-27	12,300.00	12,300.00	12,100.00	12,300.00	11,200.00	3,112
2026-01-26	12,300.00	12,300.00	12,300.00	12,300.00	11,200.00	138
2026-01-23	12,400.00	12,450.00	12,250.00	12,250.00	11,154.47	2,300
2026-01-22	12,350.00	12,350.00	12,350.00	12,350.00	11,245.53	200
2026-01-21	12,400.00	12,400.00	12,300.00	12,300.00	11,200.00	6,701
2026-01-20	12,450.00	12,450.00	12,400.00	12,400.00	11,291.06	5,500
2026-01-19	12,500.00	13,300.00	12,500.00	12,950.00	11,791.87	5,814
2026-01-16	12,700.00	13,000.00	12,700.00	12,900.00	11,746.34	1,400
2026-01-15	12,550.00	12,550.00	12,550.00	12,550.00	11,427.64	302
2026-01-14	12,450.00	12,450.00	12,250.00	12,250.00	11,154.47	1,000
2026-01-12	12,550.00	12,550.00	12,200.00	12,450.00	11,336.59	6,100
2026-01-09	12,450.00	12,450.00	12,300.00	12,300.00	11,200.00	2,800
2026-01-08	12,300.00	12,300.00	12,300.00	12,300.00	11,200.00	210
2026-01-06	12,300.00	12,800.00	11,950.00	12,100.00	11,017.89	5,103
2026-01-05	12,500.00	12,500.00	12,000.00	12,000.00	10,926.83	801
2025-12-31	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	200
2025-12-30	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	604
2025-12-29	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	805
2025-12-26	12,600.00	12,600.00	12,500.00	12,500.00	11,382.11	1,002
2025-12-24	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	1,001
2025-12-23	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	401
2025-12-22	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	2,200
2025-12-19	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	100
2025-12-18	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	500
2025-12-17	12,300.00	12,400.00	12,300.00	12,300.00	11,200.00	1,104
2025-12-16	12,500.00	12,500.00	12,200.00	12,300.00	11,200.00	300
2025-12-15	12,000.00	12,000.00	11,700.00	11,700.00	10,653.66	2,005
2025-12-12	12,450.00	12,500.00	12,450.00	12,500.00	11,382.11	400
2025-12-11	12,400.00	12,400.00	12,400.00	12,400.00	11,291.06	200
2025-12-10	12,400.00	12,400.00	12,400.00	12,400.00	11,291.06	1,100
2025-12-08	12,600.00	12,600.00	12,600.00	12,600.00	11,473.17	1,100
2025-12-05	12,350.00	12,400.00	12,300.00	12,400.00	11,291.06	900
2025-12-03	12,400.00	12,500.00	12,400.00	12,500.00	11,382.11	200
2025-12-02	12,900.00	12,900.00	12,250.00	12,250.00	11,154.47	1,401
2025-12-01	12,500.00	12,800.00	12,500.00	12,800.00	11,655.28	415
2025-11-28	13,200.00	13,200.00	12,500.00	12,600.00	11,473.17	751
2025-11-27	13,000.00	13,200.00	13,000.00	13,200.00	12,019.51	303
2025-11-26	13,300.00	13,300.00	12,600.00	13,200.00	12,019.51	539
2025-11-25	12,550.00	12,550.00	12,550.00	12,550.00	11,427.64	3,000
2025-11-24	13,200.00	13,300.00	12,750.00	12,800.00	11,655.28	804
2025-11-21	12,500.00	12,500.00	12,500.00	12,500.00	11,382.11	810
2025-11-20	12,900.00	12,900.00	12,900.00	12,900.00	11,746.34	200
2025-11-18	13,000.00	13,000.00	12,900.00	12,900.00	11,746.34	200

← NewerPage 3 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.