Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	13,100.00	13,100.00	13,000.00	13,100.00	11,928.46	7,101
2025-08-19	13,200.00	13,200.00	13,000.00	13,100.00	11,928.46	12,001
2025-08-18	13,300.00	13,300.00	13,000.00	13,150.00	11,973.98	3,903
2025-08-15	13,000.00	13,400.00	13,000.00	13,300.00	12,110.57	16,682
2025-08-14	13,350.00	13,350.00	13,050.00	13,100.00	11,928.46	14,550
2025-08-13	13,200.00	13,250.00	13,050.00	13,250.00	12,065.04	13,509
2025-08-12	13,050.00	13,400.00	13,050.00	13,200.00	12,019.51	15,871
2025-08-11	13,200.00	13,300.00	13,050.00	13,200.00	12,019.51	24,353
2025-08-08	13,300.00	13,300.00	13,150.00	13,200.00	12,019.51	19,830
2025-08-07	13,300.00	13,300.00	13,150.00	13,250.00	12,065.04	24,601
2025-08-06	13,300.00	13,350.00	13,000.00	13,300.00	12,110.57	25,904
2025-08-05	13,500.00	13,800.00	13,400.00	13,400.00	12,201.63	35,707
2025-08-04	14,600.00	14,900.00	14,600.00	14,700.00	12,292.68	63,384
2025-08-01	14,600.00	14,650.00	14,600.00	14,650.00	12,250.87	52,600
2025-07-31	14,600.00	14,650.00	13,600.00	14,600.00	12,209.06	41,091
2025-07-30	14,450.00	14,600.00	14,350.00	14,600.00	12,209.06	30,600
2025-07-29	14,600.00	14,600.00	14,400.00	14,500.00	12,125.44	32,303
2025-07-28	14,450.00	14,650.00	14,450.00	14,500.00	12,125.44	54,300
2025-07-25	14,550.00	14,550.00	14,350.00	14,400.00	12,041.81	13,142
2025-07-24	14,450.00	14,500.00	14,150.00	14,500.00	12,125.44	33,202
2025-07-23	14,450.00	14,550.00	14,350.00	14,500.00	12,125.44	28,909
2025-07-22	14,400.00	14,400.00	14,350.00	14,400.00	12,041.81	14,508
2025-07-21	14,450.00	14,500.00	14,250.00	14,350.00	12,000.00	32,911
2025-07-18	14,250.00	14,450.00	14,250.00	14,450.00	12,083.62	45,800
2025-07-17	14,000.00	14,250.00	13,900.00	14,050.00	11,749.13	35,502
2025-07-16	14,200.00	14,200.00	13,900.00	13,900.00	11,623.69	23,209
2025-07-15	14,100.00	14,200.00	14,000.00	14,200.00	11,874.56	27,401
2025-07-14	14,050.00	14,200.00	14,000.00	14,200.00	11,874.56	1,101
2025-07-11	14,100.00	14,250.00	14,000.00	14,250.00	11,916.38	8,500
2025-07-10	14,150.00	14,150.00	14,150.00	14,150.00	11,832.75	1,312
2025-07-09	14,150.00	14,150.00	14,000.00	14,150.00	11,832.75	8,400
2025-07-08	14,100.00	14,150.00	13,950.00	14,150.00	11,832.75	37,511
2025-07-07	14,050.00	14,200.00	13,850.00	14,100.00	11,790.94	41,100
2025-07-04	14,100.00	14,250.00	14,050.00	14,250.00	11,916.38	22,400
2025-07-03	14,100.00	14,250.00	14,000.00	14,250.00	11,916.38	51,801
2025-07-02	14,100.00	14,200.00	14,100.00	14,100.00	11,790.94	6,700
2025-07-01	14,100.00	14,200.00	14,000.00	14,150.00	11,832.75	49,400
2025-06-30	14,050.00	14,200.00	14,050.00	14,150.00	11,832.75	17,400
2025-06-27	13,800.00	14,200.00	13,800.00	14,200.00	11,874.56	35,605
2025-06-26	13,800.00	13,950.00	13,750.00	13,950.00	11,665.51	62,515
2025-06-25	13,650.00	13,900.00	13,650.00	13,900.00	11,623.69	28,700
2025-06-24	13,900.00	13,900.00	13,500.00	13,700.00	11,456.45	31,512
2025-06-23	13,700.00	13,800.00	13,500.00	13,700.00	11,456.45	25,310
2025-06-20	13,950.00	13,950.00	13,800.00	13,900.00	11,623.69	11,000
2025-06-19	13,800.00	14,000.00	13,800.00	14,000.00	11,707.32	7,912
2025-06-18	14,000.00	14,000.00	13,950.00	13,950.00	11,665.51	4,450
2025-06-17	13,850.00	14,000.00	13,850.00	14,000.00	11,707.32	300
2025-06-16	13,950.00	14,100.00	13,650.00	14,100.00	11,790.94	28,400
2025-06-13	14,100.00	14,100.00	13,950.00	13,950.00	11,665.51	6,000
2025-06-12	14,050.00	14,100.00	14,050.00	14,100.00	11,790.94	4,611
2025-06-11	14,000.00	14,150.00	14,000.00	14,150.00	11,832.75	19,300
2025-06-10	14,100.00	14,300.00	14,000.00	14,200.00	11,874.56	66,400
2025-06-09	14,250.00	14,250.00	14,150.00	14,250.00	11,916.38	3,607
2025-06-06	14,150.00	14,250.00	14,100.00	14,250.00	11,916.38	25,200
2025-06-05	14,200.00	14,200.00	14,100.00	14,200.00	11,874.56	13,802
2025-06-04	14,100.00	14,250.00	13,950.00	14,200.00	11,874.56	35,400
2025-06-03	14,050.00	14,300.00	13,800.00	14,200.00	11,874.56	23,901
2025-06-02	13,900.00	14,250.00	13,900.00	14,050.00	11,749.13	14,620
2025-05-30	13,900.00	14,100.00	13,900.00	14,000.00	11,707.32	14,900
2025-05-29	14,000.00	14,100.00	13,900.00	14,000.00	11,707.32	9,301

← NewerPage 5 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.