Ben Thanh Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-18 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 11,746.34 | 200 |
| 2025-11-17 | 12,850.00 | 13,000.00 | 12,850.00 | 13,000.00 | 11,837.40 | 1,140 |
| 2025-11-14 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,655.28 | 1,600 |
| 2025-11-12 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 11,655.28 | 1,200 |
| 2025-11-11 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 11,746.34 | 900 |
| 2025-11-10 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,382.11 | 2,573 |
| 2025-11-07 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,746.34 | 304 |
| 2025-11-06 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 11,746.34 | 911 |
| 2025-11-05 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,837.40 | 260 |
| 2025-11-04 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,837.40 | 503 |
| 2025-11-03 | 12,900.00 | 13,400.00 | 12,000.00 | 13,000.00 | 11,837.40 | 16,201 |
| 2025-10-30 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,746.34 | 109 |
| 2025-10-29 | 12,550.00 | 12,900.00 | 12,550.00 | 12,900.00 | 11,746.34 | 1,903 |
| 2025-10-28 | 12,950.00 | 12,950.00 | 12,600.00 | 12,600.00 | 11,473.17 | 1,501 |
| 2025-10-27 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 11,791.87 | 105 |
| 2025-10-24 | 13,000.00 | 13,000.00 | 12,900.00 | 12,950.00 | 11,791.87 | 3,410 |
| 2025-10-23 | 12,600.00 | 12,850.00 | 12,600.00 | 12,850.00 | 11,700.81 | 406 |
| 2025-10-22 | 12,550.00 | 12,600.00 | 12,500.00 | 12,550.00 | 11,427.64 | 3,800 |
| 2025-10-21 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,382.11 | 1,180 |
| 2025-10-20 | 12,500.00 | 12,750.00 | 12,500.00 | 12,500.00 | 11,382.11 | 15,304 |
| 2025-10-17 | 12,600.00 | 12,750.00 | 12,450.00 | 12,750.00 | 11,609.76 | 3,590 |
| 2025-10-16 | 12,750.00 | 12,750.00 | 12,650.00 | 12,700.00 | 11,564.23 | 1,300 |
| 2025-10-15 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 11,518.70 | 1,000 |
| 2025-10-14 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 11,655.28 | 1,882 |
| 2025-10-13 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 11,655.28 | 1,330 |
| 2025-10-10 | 12,800.00 | 12,800.00 | 12,750.00 | 12,800.00 | 11,655.28 | 500 |
| 2025-10-09 | 12,700.00 | 12,700.00 | 12,650.00 | 12,700.00 | 11,564.23 | 500 |
| 2025-10-08 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 11,564.23 | 900 |
| 2025-10-07 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 11,564.23 | 1,100 |
| 2025-10-06 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 11,518.70 | 300 |
| 2025-10-03 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,564.23 | 320 |
| 2025-10-02 | 12,850.00 | 12,850.00 | 12,750.00 | 12,750.00 | 11,609.76 | 800 |
| 2025-10-01 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 11,700.81 | 200 |
| 2025-09-30 | 12,950.00 | 12,950.00 | 12,900.00 | 12,900.00 | 11,746.34 | 601 |
| 2025-09-29 | 12,800.00 | 12,950.00 | 12,800.00 | 12,950.00 | 11,791.87 | 215 |
| 2025-09-26 | 12,950.00 | 12,950.00 | 12,750.00 | 12,950.00 | 11,791.87 | 3,546 |
| 2025-09-25 | 13,000.00 | 13,000.00 | 12,950.00 | 12,950.00 | 11,791.87 | 1,686 |
| 2025-09-24 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 11,564.23 | 701 |
| 2025-09-23 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,837.40 | 1,000 |
| 2025-09-22 | 12,900.00 | 13,000.00 | 12,900.00 | 12,900.00 | 11,746.34 | 5,387 |
| 2025-09-19 | 12,800.00 | 12,900.00 | 12,650.00 | 12,900.00 | 11,746.34 | 2,532 |
| 2025-09-18 | 12,850.00 | 12,850.00 | 12,650.00 | 12,650.00 | 11,518.70 | 902 |
| 2025-09-17 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 11,700.81 | 2,000 |
| 2025-09-16 | 12,700.00 | 12,750.00 | 12,550.00 | 12,600.00 | 11,473.17 | 4,100 |
| 2025-09-15 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 11,564.23 | 3,600 |
| 2025-09-12 | 12,850.00 | 12,850.00 | 12,450.00 | 12,600.00 | 11,473.17 | 9,146 |
| 2025-09-11 | 12,800.00 | 12,850.00 | 12,700.00 | 12,850.00 | 11,700.81 | 3,105 |
| 2025-09-10 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 11,655.28 | 1,854 |
| 2025-09-09 | 12,800.00 | 12,900.00 | 12,750.00 | 12,900.00 | 11,746.34 | 1,609 |
| 2025-09-08 | 13,000.00 | 13,000.00 | 12,650.00 | 12,750.00 | 11,609.76 | 10,602 |
| 2025-09-05 | 12,900.00 | 12,950.00 | 12,900.00 | 12,900.00 | 11,746.34 | 2,100 |
| 2025-09-04 | 12,950.00 | 12,950.00 | 12,750.00 | 12,900.00 | 11,746.34 | 3,701 |
| 2025-09-03 | 12,900.00 | 12,950.00 | 12,850.00 | 12,950.00 | 11,791.87 | 5,900 |
| 2025-08-29 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 11,837.40 | 2,701 |
| 2025-08-28 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 11,837.40 | 12,100 |
| 2025-08-27 | 13,200.00 | 13,250.00 | 12,300.00 | 13,050.00 | 11,882.93 | 3,310 |
| 2025-08-26 | 12,800.00 | 13,200.00 | 12,800.00 | 13,200.00 | 12,019.51 | 2,000 |
| 2025-08-25 | 12,800.00 | 12,800.00 | 12,750.00 | 12,750.00 | 11,609.76 | 5,100 |
| 2025-08-22 | 13,000.00 | 13,000.00 | 12,850.00 | 12,850.00 | 11,700.81 | 12,402 |
| 2025-08-21 | 13,150.00 | 13,150.00 | 13,000.00 | 13,050.00 | 11,882.93 | 10,726 |
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.