Ben Thanh Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 14,250.00 | 14,300.00 | 14,150.00 | 14,150.00 | 11,832.75 | 8,100 |
| 2025-02-26 | 14,150.00 | 14,300.00 | 14,050.00 | 14,300.00 | 11,958.19 | 34,600 |
| 2025-02-25 | 14,450.00 | 14,450.00 | 14,000.00 | 14,100.00 | 11,790.94 | 50,900 |
| 2025-02-24 | 14,500.00 | 14,550.00 | 14,100.00 | 14,500.00 | 12,125.44 | 25,200 |
| 2025-02-21 | 14,600.00 | 14,600.00 | 14,350.00 | 14,500.00 | 12,125.44 | 8,900 |
| 2025-02-20 | 14,350.00 | 14,750.00 | 14,350.00 | 14,600.00 | 12,209.06 | 45,600 |
| 2025-02-19 | 14,350.00 | 14,350.00 | 14,250.00 | 14,350.00 | 12,000.00 | 4,700 |
| 2025-02-18 | 14,250.00 | 14,350.00 | 14,200.00 | 14,300.00 | 11,958.19 | 15,600 |
| 2025-02-17 | 14,300.00 | 14,400.00 | 14,200.00 | 14,300.00 | 11,958.19 | 32,200 |
| 2025-02-14 | 14,350.00 | 14,400.00 | 14,150.00 | 14,250.00 | 11,916.38 | 11,500 |
| 2025-02-13 | 14,300.00 | 14,350.00 | 14,200.00 | 14,200.00 | 11,874.56 | 17,400 |
| 2025-02-12 | 14,350.00 | 14,350.00 | 14,100.00 | 14,300.00 | 11,958.19 | 39,200 |
| 2025-02-11 | 14,200.00 | 14,350.00 | 13,950.00 | 14,250.00 | 11,916.38 | 24,500 |
| 2025-02-10 | 14,200.00 | 14,250.00 | 14,200.00 | 14,200.00 | 11,874.56 | 4,000 |
| 2025-02-07 | 14,300.00 | 14,450.00 | 14,050.00 | 14,450.00 | 12,083.62 | 11,900 |
| 2025-02-06 | 14,300.00 | 14,350.00 | 14,300.00 | 14,350.00 | 12,000.00 | 7,000 |
| 2025-02-05 | 14,350.00 | 14,350.00 | 14,200.00 | 14,200.00 | 11,874.56 | 1,000 |
| 2025-02-04 | 14,200.00 | 14,350.00 | 13,950.00 | 14,350.00 | 12,000.00 | 24,600 |
| 2025-02-03 | 14,250.00 | 14,400.00 | 13,600.00 | 14,200.00 | 11,874.56 | 34,100 |
| 2025-01-24 | 14,400.00 | 14,700.00 | 14,200.00 | 14,300.00 | 11,958.19 | 35,200 |
| 2025-01-23 | 14,300.00 | 14,700.00 | 14,150.00 | 14,700.00 | 12,292.68 | 18,200 |
| 2025-01-22 | 14,600.00 | 14,800.00 | 13,950.00 | 14,750.00 | 12,334.49 | 48,700 |
| 2025-01-20 | 14,800.00 | 14,800.00 | 14,200.00 | 14,700.00 | 12,292.68 | 52,100 |
| 2025-01-17 | 14,800.00 | 14,850.00 | 14,600.00 | 14,850.00 | 12,418.12 | 18,800 |
| 2025-01-16 | 14,750.00 | 14,850.00 | 14,700.00 | 14,800.00 | 12,376.31 | 20,400 |
| 2025-01-15 | 14,450.00 | 15,450.00 | 14,150.00 | 14,750.00 | 12,334.49 | 32,400 |
| 2025-01-14 | 14,400.00 | 14,450.00 | 14,000.00 | 14,450.00 | 12,083.62 | 1,300 |
| 2025-01-13 | 14,000.00 | 14,500.00 | 13,950.00 | 14,450.00 | 12,083.62 | 28,800 |
| 2025-01-10 | 14,400.00 | 14,400.00 | 14,300.00 | 14,400.00 | 12,041.81 | 16,900 |
| 2025-01-09 | 14,350.00 | 14,400.00 | 14,350.00 | 14,400.00 | 12,041.81 | 400 |
| 2025-01-08 | 14,100.00 | 14,450.00 | 13,950.00 | 14,450.00 | 12,083.62 | 24,700 |
| 2025-01-07 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 11,874.56 | 1,000 |
| 2025-01-06 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 12,125.44 | 5,200 |
| 2025-01-03 | 14,150.00 | 14,500.00 | 13,900.00 | 14,500.00 | 12,125.44 | 43,800 |
| 2025-01-02 | 14,100.00 | 14,450.00 | 13,900.00 | 14,450.00 | 12,083.62 | 18,300 |
| 2024-12-31 | 14,400.00 | 14,400.00 | 14,300.00 | 14,400.00 | 12,041.81 | 21,200 |
| 2024-12-30 | 14,350.00 | 14,350.00 | 14,100.00 | 14,350.00 | 12,000.00 | 3,400 |
| 2024-12-27 | 14,300.00 | 14,400.00 | 13,900.00 | 14,350.00 | 12,000.00 | 53,700 |
| 2024-12-26 | 14,350.00 | 14,400.00 | 13,950.00 | 14,300.00 | 11,958.19 | 40,400 |
| 2024-12-25 | 14,050.00 | 14,350.00 | 14,000.00 | 14,350.00 | 12,000.00 | 42,800 |
| 2024-12-24 | 14,400.00 | 14,400.00 | 13,850.00 | 14,350.00 | 12,000.00 | 29,300 |
| 2024-12-23 | 13,900.00 | 14,450.00 | 13,750.00 | 14,450.00 | 12,083.62 | 55,500 |
| 2024-12-20 | 14,000.00 | 14,000.00 | 13,750.00 | 13,900.00 | 11,623.69 | 36,100 |
| 2024-12-19 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 11,707.32 | 15,700 |
| 2024-12-18 | 13,750.00 | 14,000.00 | 13,700.00 | 13,950.00 | 11,665.51 | 36,200 |
| 2024-12-17 | 13,750.00 | 13,950.00 | 13,700.00 | 13,950.00 | 11,665.51 | 16,900 |
| 2024-12-16 | 13,700.00 | 13,950.00 | 13,700.00 | 13,950.00 | 11,665.51 | 16,600 |
| 2024-12-13 | 14,000.00 | 14,000.00 | 13,950.00 | 13,950.00 | 11,665.51 | 13,400 |
| 2024-12-12 | 14,050.00 | 14,050.00 | 13,800.00 | 14,000.00 | 11,707.32 | 13,100 |
| 2024-12-11 | 13,850.00 | 14,050.00 | 13,850.00 | 14,050.00 | 11,749.13 | 1,200 |
| 2024-12-10 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,707.32 | 2,200 |
| 2024-12-09 | 14,150.00 | 14,150.00 | 14,050.00 | 14,100.00 | 11,790.94 | 4,600 |
| 2024-12-06 | 14,100.00 | 14,450.00 | 13,800.00 | 14,100.00 | 11,790.94 | 40,500 |
| 2024-12-05 | 13,950.00 | 14,050.00 | 13,650.00 | 14,050.00 | 11,749.13 | 45,300 |
| 2024-12-04 | 13,800.00 | 14,050.00 | 13,800.00 | 14,050.00 | 11,749.13 | 10,700 |
| 2024-12-03 | 13,800.00 | 14,150.00 | 13,650.00 | 14,050.00 | 11,749.13 | 46,800 |
| 2024-12-02 | 14,100.00 | 14,100.00 | 13,650.00 | 14,000.00 | 11,707.32 | 44,100 |
| 2024-11-29 | 14,000.00 | 14,050.00 | 14,000.00 | 14,050.00 | 11,749.13 | 2,000 |
| 2024-11-28 | 13,950.00 | 14,150.00 | 13,800.00 | 14,000.00 | 11,707.32 | 31,200 |
| 2024-11-27 | 13,800.00 | 14,100.00 | 13,650.00 | 14,100.00 | 11,790.94 | 21,700 |
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.