Dong Hai JSC of Bentre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 37,000.00 | 37,000.00 | 36,450.00 | 37,000.00 | 37,000.00 | 213,700 |
| 2026-10-15 | 37,200.00 | 37,200.00 | 36,400.00 | 36,900.00 | 36,900.00 | 305,400 |
| 2026-10-14 | 36,800.00 | 37,200.00 | 36,300.00 | 37,200.00 | 37,200.00 | 350,500 |
| 2026-10-13 | 36,950.00 | 37,400.00 | 35,900.00 | 36,800.00 | 36,800.00 | 957,600 |
| 2026-10-12 | 36,200.00 | 37,250.00 | 35,050.00 | 36,550.00 | 36,550.00 | 665,800 |
| 2026-10-09 | 39,200.00 | 39,200.00 | 36,500.00 | 36,500.00 | 36,500.00 | 1,611,500 |
| 2026-10-08 | 39,500.00 | 39,500.00 | 38,700.00 | 39,200.00 | 39,200.00 | 469,900 |
| 2026-10-07 | 39,500.00 | 39,850.00 | 39,300.00 | 39,500.00 | 39,500.00 | 437,900 |
| 2026-10-06 | 38,800.00 | 39,500.00 | 38,350.00 | 39,500.00 | 39,500.00 | 657,800 |
| 2026-10-05 | 38,100.00 | 38,550.00 | 37,700.00 | 38,550.00 | 38,550.00 | 223,700 |
| 2026-10-02 | 38,000.00 | 38,876.93 | 37,902.57 | 38,000.00 | 38,000.00 | 391,700 |
| 2026-10-01 | 38,633.34 | 38,779.49 | 38,048.72 | 38,048.72 | 38,048.72 | 301,200 |
| 2026-09-30 | 38,974.36 | 38,974.36 | 38,000.00 | 38,633.34 | 38,633.34 | 441,300 |
| 2026-09-29 | 37,707.69 | 38,925.64 | 37,707.69 | 38,876.93 | 38,876.93 | 612,600 |
| 2026-09-28 | 38,000.00 | 38,341.03 | 36,928.21 | 37,707.69 | 37,707.69 | 370,600 |
| 2026-09-25 | 38,800.00 | 39,250.00 | 38,100.00 | 39,000.00 | 39,000.00 | 214,800 |
| 2026-09-24 | 38,800.00 | 39,250.00 | 38,650.00 | 38,800.00 | 38,800.00 | 690,700 |
| 2026-09-23 | 37,300.00 | 39,150.00 | 36,800.00 | 38,800.00 | 38,800.00 | 774,800 |
| 2026-09-22 | 36,400.00 | 37,100.00 | 36,150.00 | 37,100.00 | 37,100.00 | 331,100 |
| 2026-09-21 | 36,550.00 | 36,750.00 | 36,050.00 | 36,400.00 | 36,400.00 | 157,900 |
| 2026-09-18 | 36,250.00 | 36,750.00 | 35,800.00 | 36,550.00 | 36,550.00 | 260,100 |
| 2026-09-17 | 36,300.00 | 36,350.00 | 35,550.00 | 35,800.00 | 35,800.00 | 356,800 |
| 2026-09-16 | 37,350.00 | 37,350.00 | 35,900.00 | 36,000.00 | 36,000.00 | 477,200 |
| 2026-09-15 | 36,700.00 | 37,600.00 | 36,450.00 | 37,100.00 | 37,100.00 | 955,200 |
| 2026-09-14 | 35,750.00 | 36,500.00 | 35,450.00 | 36,500.00 | 36,500.00 | 461,200 |
| 2026-09-11 | 36,600.00 | 36,600.00 | 35,600.00 | 35,750.00 | 34,809.21 | 525,300 |
| 2026-09-10 | 36,550.00 | 36,900.00 | 36,050.00 | 36,600.00 | 35,636.84 | 320,000 |
| 2026-09-09 | 36,200.00 | 37,300.00 | 35,900.00 | 36,300.00 | 35,344.74 | 708,600 |
| 2026-09-08 | 35,750.00 | 36,300.00 | 35,300.00 | 36,200.00 | 35,247.37 | 156,400 |
| 2026-09-07 | 35,700.00 | 36,100.00 | 35,150.00 | 35,750.00 | 34,809.21 | 298,600 |
| 2026-09-04 | 36,550.00 | 36,750.00 | 35,250.00 | 35,700.00 | 34,760.53 | 632,600 |
| 2026-09-03 | 36,800.00 | 36,800.00 | 36,100.00 | 36,250.00 | 35,296.05 | 222,500 |
| 2026-08-28 | 36,050.00 | 36,900.00 | 36,050.00 | 36,900.00 | 35,928.95 | 374,400 |
| 2026-08-27 | 36,250.00 | 36,900.00 | 36,000.00 | 36,250.00 | 35,296.05 | 270,300 |
| 2026-08-26 | 35,850.00 | 36,300.00 | 35,600.00 | 36,250.00 | 35,296.05 | 346,100 |
| 2026-08-25 | 35,650.00 | 35,900.00 | 35,250.00 | 35,850.00 | 34,906.58 | 355,400 |
| 2026-08-24 | 36,500.00 | 36,600.00 | 35,750.00 | 35,800.00 | 34,857.89 | 297,800 |
| 2026-08-21 | 36,300.00 | 36,550.00 | 36,050.00 | 36,450.00 | 35,490.79 | 364,700 |
| 2026-08-20 | 36,800.00 | 37,100.00 | 36,150.00 | 36,550.00 | 35,588.16 | 596,400 |
| 2026-08-19 | 35,400.00 | 36,800.00 | 34,850.00 | 36,800.00 | 35,831.58 | 563,200 |
| 2026-08-18 | 34,200.00 | 35,200.00 | 34,200.00 | 35,200.00 | 34,273.68 | 234,300 |
| 2026-08-17 | 34,500.00 | 34,950.00 | 34,100.00 | 34,500.00 | 33,592.11 | 221,400 |
| 2026-08-14 | 35,100.00 | 35,400.00 | 34,350.00 | 34,550.00 | 33,640.79 | 328,600 |
| 2026-08-13 | 34,900.00 | 36,300.00 | 34,650.00 | 35,400.00 | 34,468.42 | 490,000 |
| 2026-08-12 | 35,750.00 | 35,750.00 | 34,550.00 | 34,900.00 | 33,981.58 | 121,200 |
| 2026-08-11 | 35,150.00 | 36,400.00 | 34,650.00 | 35,200.00 | 34,273.68 | 786,100 |
| 2026-08-10 | 35,000.00 | 35,300.00 | 34,750.00 | 35,150.00 | 34,225.00 | 307,600 |
| 2026-08-07 | 34,300.00 | 35,550.00 | 34,300.00 | 35,200.00 | 34,273.68 | 470,800 |
| 2026-08-06 | 34,750.00 | 35,100.00 | 34,200.00 | 34,700.00 | 33,786.84 | 204,800 |
| 2026-08-05 | 34,200.00 | 35,300.00 | 34,200.00 | 34,650.00 | 33,738.16 | 535,600 |
| 2026-08-04 | 34,700.00 | 35,900.00 | 34,100.00 | 34,100.00 | 33,202.63 | 804,000 |
| 2026-08-03 | 33,050.00 | 35,000.00 | 33,050.00 | 34,600.00 | 33,689.47 | 491,300 |
| 2026-07-31 | 33,250.00 | 33,600.00 | 32,450.00 | 32,900.00 | 32,034.21 | 333,000 |
| 2026-07-30 | 30,800.00 | 32,950.00 | 30,650.00 | 32,950.00 | 32,082.89 | 370,600 |
| 2026-07-29 | 31,500.00 | 31,500.00 | 30,750.00 | 30,800.00 | 29,989.47 | 62,500 |
| 2026-07-28 | 29,500.00 | 31,550.00 | 29,000.00 | 31,250.00 | 30,427.63 | 787,700 |
| 2026-07-27 | 29,900.00 | 30,000.00 | 29,100.00 | 29,500.00 | 28,723.68 | 147,100 |
| 2026-07-24 | 29,100.00 | 29,300.00 | 28,950.00 | 29,250.00 | 28,480.26 | 217,000 |
| 2026-07-23 | 29,200.00 | 29,350.00 | 28,600.00 | 29,100.00 | 28,334.21 | 368,500 |
| 2026-07-22 | 30,300.00 | 30,300.00 | 29,000.00 | 29,100.00 | 28,334.21 | 727,100 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 1,000.0000 VND |
| 2026-06-19 | 1,100.0000 VND |
| 2025-10-29 | 1,000.0001 VND |
| 2025-03-07 | 999.9997 VND |
| 2024-06-10 | 999.9997 VND |
| 2023-11-24 | 999.9997 VND |
| 2023-08-25 | 499.9999 VND |
| 2023-05-25 | 999.9997 VND |
| 2022-12-14 | 1,149.9997 VND |
| 2022-11-14 | 499.9997 VND |
| 2022-07-19 | 999.9995 VND |
| 2022-05-13 | 1,499.9992 VND |
| 2021-07-23 | 624.9997 VND |
| 2020-12-30 | 1,999.9990 VND |
| 2020-04-09 | 999.9995 VND |
| 2019-12-24 | 999.9995 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.