Ben Thanh Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 12,400.00 | 12,900.00 | 12,300.00 | 12,600.00 | 10,536.59 | 57,500 |
| 2024-08-29 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 10,452.96 | 7,200 |
| 2024-08-28 | 12,500.00 | 12,600.00 | 12,250.00 | 12,550.00 | 10,494.77 | 30,100 |
| 2024-08-27 | 12,300.00 | 12,600.00 | 12,300.00 | 12,500.00 | 10,452.96 | 8,200 |
| 2024-08-26 | 12,550.00 | 12,650.00 | 12,250.00 | 12,550.00 | 10,494.77 | 37,600 |
| 2024-08-23 | 12,750.00 | 12,750.00 | 12,350.00 | 12,600.00 | 10,536.59 | 50,900 |
| 2024-08-22 | 12,700.00 | 13,050.00 | 12,400.00 | 12,400.00 | 10,369.34 | 56,700 |
| 2024-08-21 | 12,200.00 | 12,600.00 | 12,200.00 | 12,400.00 | 10,369.34 | 5,100 |
| 2024-08-20 | 12,350.00 | 12,450.00 | 12,150.00 | 12,400.00 | 10,369.34 | 29,400 |
| 2024-08-19 | 12,350.00 | 12,500.00 | 12,250.00 | 12,500.00 | 10,452.96 | 27,900 |
| 2024-08-16 | 12,200.00 | 12,500.00 | 11,850.00 | 12,500.00 | 10,452.96 | 21,300 |
| 2024-08-15 | 11,900.00 | 12,250.00 | 11,850.00 | 12,200.00 | 10,202.09 | 27,900 |
| 2024-08-14 | 12,150.00 | 12,150.00 | 12,000.00 | 12,000.00 | 10,034.84 | 15,500 |
| 2024-08-13 | 12,000.00 | 12,100.00 | 11,900.00 | 12,050.00 | 10,076.66 | 43,600 |
| 2024-08-12 | 12,300.00 | 12,300.00 | 11,950.00 | 12,000.00 | 10,034.84 | 17,900 |
| 2024-08-09 | 12,250.00 | 12,250.00 | 11,950.00 | 11,950.00 | 9,993.03 | 4,000 |
| 2024-08-08 | 12,000.00 | 12,450.00 | 11,950.00 | 12,250.00 | 10,243.90 | 40,700 |
| 2024-08-07 | 12,400.00 | 12,400.00 | 12,150.00 | 12,150.00 | 10,160.28 | 4,200 |
| 2024-08-06 | 11,800.00 | 12,650.00 | 11,800.00 | 12,400.00 | 10,369.34 | 15,100 |
| 2024-08-05 | 12,900.00 | 12,900.00 | 12,300.00 | 12,500.00 | 10,452.96 | 49,000 |
| 2024-08-02 | 13,800.00 | 14,150.00 | 13,800.00 | 14,000.00 | 10,787.46 | 48,600 |
| 2024-08-01 | 14,100.00 | 14,200.00 | 13,850.00 | 13,850.00 | 10,671.88 | 18,800 |
| 2024-07-31 | 14,350.00 | 14,400.00 | 14,100.00 | 14,100.00 | 10,864.51 | 48,700 |
| 2024-07-30 | 14,050.00 | 14,200.00 | 13,550.00 | 14,100.00 | 10,864.51 | 34,700 |
| 2024-07-29 | 14,200.00 | 14,250.00 | 14,050.00 | 14,100.00 | 10,864.51 | 52,800 |
| 2024-07-26 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 10,864.51 | 22,400 |
| 2024-07-25 | 14,300.00 | 14,300.00 | 13,950.00 | 14,150.00 | 10,903.04 | 10,100 |
| 2024-07-24 | 14,300.00 | 14,350.00 | 14,000.00 | 14,300.00 | 11,018.62 | 20,800 |
| 2024-07-23 | 14,750.00 | 14,750.00 | 14,300.00 | 14,300.00 | 11,018.62 | 5,000 |
| 2024-07-22 | 14,850.00 | 15,000.00 | 14,400.00 | 14,750.00 | 11,365.36 | 31,000 |
| 2024-07-19 | 14,550.00 | 14,900.00 | 14,500.00 | 14,850.00 | 11,442.41 | 46,800 |
| 2024-07-18 | 14,550.00 | 14,550.00 | 14,250.00 | 14,500.00 | 11,172.72 | 8,000 |
| 2024-07-17 | 14,900.00 | 14,900.00 | 14,300.00 | 14,500.00 | 11,172.72 | 22,800 |
| 2024-07-16 | 14,300.00 | 14,500.00 | 14,200.00 | 14,350.00 | 11,057.14 | 96,600 |
| 2024-07-15 | 14,200.00 | 14,500.00 | 14,100.00 | 14,100.00 | 10,864.51 | 4,500 |
| 2024-07-12 | 14,050.00 | 14,500.00 | 14,050.00 | 14,100.00 | 10,864.51 | 23,000 |
| 2024-07-11 | 14,100.00 | 14,450.00 | 14,100.00 | 14,250.00 | 10,980.09 | 19,600 |
| 2024-07-10 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 11,057.14 | 300 |
| 2024-07-09 | 14,100.00 | 14,400.00 | 14,000.00 | 14,100.00 | 10,864.51 | 10,700 |
| 2024-07-08 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 10,941.56 | 8,300 |
| 2024-07-05 | 14,250.00 | 14,300.00 | 14,050.00 | 14,050.00 | 10,825.98 | 10,800 |
| 2024-07-04 | 14,400.00 | 14,500.00 | 14,000.00 | 14,050.00 | 10,825.98 | 57,700 |
| 2024-07-03 | 14,800.00 | 14,800.00 | 14,300.00 | 14,800.00 | 11,403.88 | 11,000 |
| 2024-07-02 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 11,018.62 | 1,100 |
| 2024-06-28 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 11,480.94 | 300 |
| 2024-06-27 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 11,326.83 | 3,000 |
| 2024-06-26 | 14,600.00 | 14,650.00 | 14,600.00 | 14,650.00 | 11,288.30 | 6,300 |
| 2024-06-25 | 14,400.00 | 14,600.00 | 14,400.00 | 14,500.00 | 11,172.72 | 2,600 |
| 2024-06-24 | 14,600.00 | 14,800.00 | 14,300.00 | 14,750.00 | 11,365.36 | 9,100 |
| 2024-06-21 | 14,800.00 | 15,000.00 | 14,350.00 | 14,700.00 | 11,326.83 | 1,600 |
| 2024-06-20 | 14,500.00 | 14,600.00 | 14,400.00 | 14,400.00 | 11,095.67 | 5,100 |
| 2024-06-19 | 14,500.00 | 14,600.00 | 14,400.00 | 14,400.00 | 11,095.67 | 3,800 |
| 2024-06-18 | 14,550.00 | 14,700.00 | 14,550.00 | 14,700.00 | 11,326.83 | 6,400 |
| 2024-06-17 | 14,400.00 | 14,550.00 | 14,400.00 | 14,550.00 | 11,211.25 | 200 |
| 2024-06-14 | 14,650.00 | 14,700.00 | 14,400.00 | 14,400.00 | 11,095.67 | 4,500 |
| 2024-06-13 | 14,200.00 | 14,700.00 | 14,200.00 | 14,700.00 | 11,326.83 | 900 |
| 2024-06-12 | 14,900.00 | 14,950.00 | 14,200.00 | 14,900.00 | 11,480.94 | 16,000 |
| 2024-06-11 | 14,800.00 | 14,900.00 | 14,700.00 | 14,900.00 | 11,480.94 | 4,100 |
| 2024-06-10 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 11,326.83 | 10,100 |
| 2024-06-07 | 14,600.00 | 14,600.00 | 14,400.00 | 14,450.00 | 11,134.20 | 1,300 |
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.