Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	13,900.00	14,100.00	13,850.00	14,000.00	11,707.32	12,430
2025-05-27	13,800.00	14,000.00	13,800.00	14,000.00	11,707.32	4,800
2025-05-26	14,000.00	14,000.00	13,600.00	13,750.00	11,498.26	11,102
2025-05-23	14,150.00	14,150.00	14,150.00	14,150.00	11,832.75	127
2025-05-22	13,750.00	13,800.00	13,650.00	13,800.00	11,540.07	8,100
2025-05-21	13,700.00	13,800.00	13,650.00	13,650.00	11,414.63	10,400
2025-05-20	13,800.00	13,800.00	13,650.00	13,650.00	11,414.63	2,000
2025-05-19	13,750.00	13,800.00	13,650.00	13,800.00	11,540.07	1,214
2025-05-16	13,650.00	13,850.00	13,650.00	13,800.00	11,540.07	7,733
2025-05-15	13,800.00	13,800.00	13,600.00	13,700.00	11,456.45	6,410
2025-05-14	13,700.00	13,750.00	13,600.00	13,750.00	11,498.26	11,702
2025-05-13	13,950.00	13,950.00	13,600.00	13,600.00	11,372.82	8,831
2025-05-12	14,100.00	14,100.00	13,450.00	13,650.00	11,414.63	11,500
2025-05-09	13,100.00	13,500.00	13,000.00	13,450.00	11,247.39	30,145
2025-05-08	13,450.00	13,450.00	12,800.00	13,050.00	10,912.89	9,100
2025-05-07	13,400.00	13,400.00	12,900.00	12,900.00	10,787.46	1,300
2025-05-06	12,850.00	12,900.00	12,800.00	12,850.00	10,745.64	2,600
2025-05-05	13,050.00	13,050.00	12,900.00	12,900.00	10,787.46	9,600
2025-04-29	12,700.00	13,050.00	12,700.00	13,050.00	10,912.89	7,400
2025-04-28	12,500.00	12,700.00	12,500.00	12,700.00	10,620.21	5,900
2025-04-25	12,400.00	12,400.00	12,400.00	12,400.00	10,369.34	11,600
2025-04-24	12,400.00	12,900.00	12,400.00	12,400.00	10,369.34	3,700
2025-04-23	12,150.00	12,400.00	12,150.00	12,300.00	10,285.71	22,400
2025-04-22	12,550.00	12,600.00	12,200.00	12,200.00	10,202.09	28,300
2025-04-21	12,750.00	12,750.00	12,500.00	12,600.00	10,536.59	26,100
2025-04-18	12,700.00	13,000.00	12,500.00	12,900.00	10,787.46	56,100
2025-04-17	12,700.00	13,450.00	12,700.00	13,000.00	10,871.08	34,900
2025-04-16	13,550.00	13,550.00	13,050.00	13,450.00	11,247.39	39,800
2025-04-15	13,200.00	13,850.00	13,200.00	13,650.00	11,414.63	8,200
2025-04-14	13,800.00	13,950.00	12,900.00	13,700.00	11,456.45	29,900
2025-04-11	13,550.00	13,850.00	13,350.00	13,800.00	11,540.07	23,200
2025-04-10	12,900.00	13,550.00	12,900.00	13,550.00	11,331.01	62,700
2025-04-09	12,900.00	12,900.00	12,700.00	12,700.00	10,620.21	10,600
2025-04-08	13,650.00	13,950.00	12,850.00	13,000.00	10,871.08	13,900
2025-04-04	13,000.00	13,850.00	13,000.00	13,800.00	11,540.07	4,500
2025-04-03	14,150.00	14,150.00	13,250.00	13,950.00	11,665.51	34,500
2025-04-02	14,200.00	14,200.00	14,200.00	14,200.00	11,874.56	4,100
2025-04-01	14,100.00	14,250.00	14,000.00	14,250.00	11,916.38	12,400
2025-03-31	14,200.00	14,300.00	13,900.00	14,300.00	11,958.19	37,600
2025-03-28	14,300.00	14,300.00	14,300.00	14,300.00	11,958.19	200
2025-03-27	14,100.00	14,350.00	14,100.00	14,350.00	12,000.00	6,500
2025-03-26	14,350.00	14,350.00	14,350.00	14,350.00	12,000.00	3,000
2025-03-25	14,250.00	14,300.00	13,900.00	14,300.00	11,958.19	3,300
2025-03-24	14,300.00	14,350.00	14,300.00	14,300.00	11,958.19	5,700
2025-03-21	14,200.00	14,350.00	13,950.00	14,300.00	11,958.19	29,900
2025-03-20	14,250.00	14,300.00	14,250.00	14,300.00	11,958.19	1,400
2025-03-19	14,250.00	14,250.00	14,200.00	14,250.00	11,916.38	1,900
2025-03-18	14,200.00	14,250.00	14,200.00	14,250.00	11,916.38	1,600
2025-03-17	14,150.00	14,200.00	14,150.00	14,200.00	11,874.56	5,200
2025-03-14	14,200.00	14,200.00	14,100.00	14,100.00	11,790.94	1,300
2025-03-13	14,200.00	14,200.00	14,000.00	14,100.00	11,790.94	13,400
2025-03-12	14,300.00	14,300.00	14,000.00	14,250.00	11,916.38	21,500
2025-03-11	14,350.00	14,350.00	13,950.00	14,300.00	11,958.19	42,200
2025-03-10	14,250.00	14,350.00	14,250.00	14,350.00	12,000.00	5,600
2025-03-07	14,350.00	14,400.00	14,000.00	14,350.00	12,000.00	30,500
2025-03-06	14,000.00	14,350.00	14,000.00	14,350.00	12,000.00	34,300
2025-03-05	14,250.00	14,300.00	14,000.00	14,300.00	11,958.19	17,800
2025-03-04	14,200.00	14,250.00	14,100.00	14,250.00	11,916.38	12,100
2025-03-03	14,150.00	14,200.00	14,100.00	14,200.00	11,874.56	5,000
2025-02-28	14,150.00	14,250.00	14,150.00	14,250.00	11,916.38	15,800

← NewerPage 6 of 20 · 1,164 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.