Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	14,100.00	14,100.00	13,650.00	14,100.00	11,790.94	14,700
2024-11-25	13,900.00	14,100.00	13,900.00	14,100.00	11,790.94	13,000
2024-11-22	14,100.00	14,100.00	14,000.00	14,100.00	11,790.94	58,000
2024-11-21	14,100.00	14,200.00	13,850.00	14,100.00	11,790.94	20,400
2024-11-20	13,950.00	14,100.00	13,900.00	14,100.00	11,790.94	13,000
2024-11-19	13,900.00	13,950.00	13,900.00	13,950.00	11,665.51	3,500
2024-11-18	13,550.00	14,050.00	13,150.00	13,900.00	11,623.69	26,900
2024-11-15	13,700.00	13,900.00	13,650.00	13,850.00	11,581.88	15,600
2024-11-14	13,900.00	14,050.00	13,550.00	13,700.00	11,456.45	50,100
2024-11-13	13,750.00	13,950.00	13,600.00	13,900.00	11,623.69	35,800
2024-11-12	13,950.00	14,050.00	13,650.00	13,650.00	11,414.63	20,400
2024-11-11	13,850.00	13,850.00	13,500.00	13,850.00	11,581.88	12,400
2024-11-08	13,650.00	13,850.00	13,650.00	13,850.00	11,581.88	9,400
2024-11-07	13,850.00	13,950.00	13,800.00	13,850.00	11,581.88	14,600
2024-11-06	13,700.00	13,850.00	13,500.00	13,850.00	11,581.88	38,800
2024-11-05	13,500.00	13,650.00	13,500.00	13,650.00	11,414.63	14,200
2024-11-04	13,550.00	13,550.00	13,200.00	13,550.00	11,331.01	21,300
2024-11-01	13,050.00	13,500.00	13,050.00	13,500.00	11,289.20	21,500
2024-10-31	13,500.00	13,500.00	13,100.00	13,100.00	10,954.70	12,700
2024-10-30	13,200.00	13,400.00	12,950.00	13,050.00	10,912.89	10,700
2024-10-29	13,400.00	13,400.00	13,200.00	13,350.00	11,163.76	7,800
2024-10-28	13,300.00	13,350.00	13,300.00	13,350.00	11,163.76	700
2024-10-25	13,350.00	13,350.00	13,350.00	13,350.00	11,163.76	100
2024-10-24	13,400.00	13,400.00	13,150.00	13,350.00	11,163.76	12,600
2024-10-23	13,300.00	13,350.00	13,150.00	13,350.00	11,163.76	4,500
2024-10-22	13,200.00	13,400.00	13,200.00	13,300.00	11,121.95	600
2024-10-21	13,300.00	13,350.00	13,300.00	13,300.00	11,121.95	6,900
2024-10-18	13,500.00	13,500.00	13,050.00	13,300.00	11,121.95	17,500
2024-10-17	13,200.00	13,300.00	13,100.00	13,300.00	11,121.95	3,400
2024-10-16	13,300.00	13,400.00	12,800.00	13,250.00	11,080.14	5,100
2024-10-15	13,050.00	13,150.00	12,800.00	13,150.00	10,996.52	6,600
2024-10-14	13,000.00	13,250.00	12,900.00	13,050.00	10,912.89	41,600
2024-10-11	12,800.00	13,000.00	12,800.00	13,000.00	10,871.08	19,700
2024-10-10	12,900.00	12,950.00	12,800.00	12,800.00	10,703.83	15,300
2024-10-09	12,900.00	13,000.00	12,600.00	12,800.00	10,703.83	15,200
2024-10-08	12,850.00	12,900.00	12,600.00	12,900.00	10,787.46	6,800
2024-10-07	13,000.00	13,000.00	12,450.00	12,850.00	10,745.64	15,400
2024-10-04	12,800.00	13,000.00	12,400.00	13,000.00	10,871.08	11,200
2024-10-03	12,850.00	12,900.00	12,800.00	12,800.00	10,703.83	600
2024-10-02	12,800.00	13,000.00	12,450.00	12,900.00	10,787.46	7,300
2024-10-01	12,600.00	12,900.00	12,600.00	12,800.00	10,703.83	2,400
2024-09-30	12,900.00	12,900.00	12,500.00	12,850.00	10,745.64	19,900
2024-09-27	12,850.00	12,850.00	12,400.00	12,750.00	10,662.02	28,400
2024-09-26	12,600.00	12,800.00	12,350.00	12,800.00	10,703.83	35,100
2024-09-25	12,700.00	12,700.00	12,600.00	12,700.00	10,620.21	10,200
2024-09-24	12,650.00	12,700.00	12,600.00	12,700.00	10,620.21	11,100
2024-09-23	12,350.00	12,650.00	12,100.00	12,650.00	10,578.40	32,800
2024-09-20	12,500.00	12,600.00	12,400.00	12,600.00	10,536.59	1,500
2024-09-19	12,500.00	12,500.00	12,150.00	12,500.00	10,452.96	24,400
2024-09-18	12,600.00	12,600.00	12,300.00	12,500.00	10,452.96	17,700
2024-09-17	12,500.00	12,500.00	12,500.00	12,500.00	10,452.96	100
2024-09-16	12,550.00	12,600.00	12,400.00	12,550.00	10,494.77	6,600
2024-09-13	12,600.00	12,600.00	12,550.00	12,600.00	10,536.59	1,100
2024-09-12	12,550.00	12,600.00	12,500.00	12,600.00	10,536.59	14,600
2024-09-11	12,500.00	12,550.00	12,200.00	12,550.00	10,494.77	35,700
2024-09-10	12,750.00	12,750.00	12,500.00	12,500.00	10,452.96	7,300
2024-09-09	12,700.00	12,700.00	12,350.00	12,600.00	10,536.59	14,500
2024-09-06	12,700.00	12,700.00	12,350.00	12,650.00	10,578.40	17,400
2024-09-05	12,650.00	12,750.00	12,600.00	12,600.00	10,536.59	5,600
2024-09-04	12,300.00	12,650.00	12,300.00	12,650.00	10,578.40	27,500

← NewerPage 8 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.