Ben Thanh Rubber JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 100 |
| 2026-10-15 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 400 |
| 2026-10-14 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | 200 |
| 2026-10-12 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 200 |
| 2026-10-08 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 400 |
| 2026-10-05 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 200 |
| 2026-10-01 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 1,700 |
| 2026-09-30 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 400 |
| 2026-09-29 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 200 |
| 2026-09-28 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 200 |
| 2026-09-25 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 800 |
| 2026-09-24 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 800 |
| 2026-09-23 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 100 |
| 2026-09-17 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 900 |
| 2026-09-16 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 200 |
| 2026-09-15 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 200 |
| 2026-09-14 | 11,100.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | 2,300 |
| 2026-09-11 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,100 |
| 2026-09-10 | 11,100.00 | 11,150.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1,600 |
| 2026-09-09 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 100 |
| 2026-09-08 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 300 |
| 2026-09-07 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6,600 |
| 2026-09-04 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2,600 |
| 2026-09-03 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1,000 |
| 2026-08-28 | 10,800.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,200 |
| 2026-08-27 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 3,200 |
| 2026-08-26 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,400 |
| 2026-08-25 | 10,850.00 | 11,450.00 | 10,850.00 | 10,950.00 | 10,950.00 | 9,900 |
| 2026-08-24 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 600 |
| 2026-08-21 | 11,450.00 | 11,450.00 | 10,700.00 | 11,100.00 | 11,100.00 | 1,600 |
| 2026-08-20 | 11,154.47 | 11,382.11 | 11,108.94 | 11,200.00 | 11,200.00 | 8,900 |
| 2026-08-19 | 11,200.00 | 11,200.00 | 11,154.47 | 11,154.47 | 11,154.47 | 9,200 |
| 2026-08-18 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 2,200 |
| 2026-08-17 | 11,382.11 | 11,382.11 | 11,200.00 | 11,200.00 | 11,200.00 | 2,100 |
| 2026-08-14 | 11,382.11 | 11,382.11 | 11,382.11 | 11,382.11 | 11,382.11 | 2,300 |
| 2026-08-13 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 100 |
| 2026-08-12 | 12,400.00 | 12,450.00 | 12,400.00 | 12,450.00 | 12,450.00 | 700 |
| 2026-08-11 | 12,200.00 | 12,350.00 | 12,200.00 | 12,350.00 | 12,350.00 | 800 |
| 2026-08-10 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 300 |
| 2026-08-06 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 300 |
| 2026-08-05 | 11,900.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 8,200 |
| 2026-08-03 | 12,100.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 5,100 |
| 2026-07-31 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 300 |
| 2026-07-30 | 11,800.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 7,000 |
| 2026-07-28 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 12,000.00 | 400 |
| 2026-07-27 | 12,000.00 | 12,300.00 | 11,500.00 | 12,000.00 | 12,000.00 | 26,300 |
| 2026-07-24 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 100 |
| 2026-07-23 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,790.24 | 166 |
| 2026-07-22 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,926.83 | 3,210 |
| 2026-07-21 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 10,926.83 | 1,900 |
| 2026-07-17 | 12,150.00 | 12,350.00 | 12,050.00 | 12,350.00 | 11,245.53 | 2,200 |
| 2026-07-16 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 10,972.36 | 200 |
| 2026-07-13 | 12,450.00 | 12,450.00 | 12,100.00 | 12,100.00 | 11,017.89 | 1,106 |
| 2026-07-10 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 11,291.06 | 3,200 |
| 2026-07-08 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,108.94 | 162 |
| 2026-07-06 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,017.89 | 100 |
| 2026-07-02 | 12,100.00 | 12,100.00 | 12,050.00 | 12,100.00 | 11,017.89 | 1,300 |
| 2026-07-01 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 11,108.94 | 701 |
| 2026-06-30 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,108.94 | 7,200 |
| 2026-06-29 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,200.00 | 301 |
Page 1 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.