Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	34,921.54	35,243.18	34,462.04	34,921.54	23,489.34	129,624
2024-08-14	34,829.64	35,381.03	34,829.64	34,921.54	23,489.34	107,580
2024-08-13	34,921.54	35,013.43	34,645.84	34,921.54	23,489.34	90,816
2024-08-12	34,829.64	34,875.59	34,278.24	34,875.59	23,458.43	204,864
2024-08-09	33,956.60	34,553.94	33,956.60	34,370.14	23,118.45	110,352
2024-08-08	34,186.34	34,370.14	33,451.15	33,910.65	22,809.38	326,172
2024-08-07	33,634.95	34,002.55	33,634.95	33,818.75	22,747.57	58,608
2024-08-06	34,048.50	34,462.04	33,083.56	33,634.95	22,623.94	844,272
2024-08-05	35,059.38	35,059.38	33,543.05	34,232.29	23,025.73	497,244
2024-08-02	35,059.38	35,381.03	34,921.54	35,105.33	23,612.96	148,368
2024-08-01	35,840.52	35,840.52	35,105.33	35,472.93	23,860.22	202,488
2024-07-31	35,381.03	35,932.42	35,335.08	35,932.42	24,169.29	214,368
2024-07-30	36,070.27	36,070.27	35,656.73	35,932.42	24,169.29	69,696
2024-07-29	35,840.52	35,886.47	35,610.78	35,610.78	23,952.94	39,072
2024-07-26	35,426.98	35,656.73	35,381.03	35,564.83	23,922.04	54,912
2024-07-25	35,748.62	35,748.62	35,105.33	35,426.98	23,829.31	30,492
2024-07-24	35,289.13	35,656.73	34,967.49	35,472.93	23,860.22	171,864
2024-07-23	35,381.03	35,840.52	35,381.03	35,381.03	23,798.41	190,608
2024-07-22	35,932.42	36,300.02	35,243.18	35,381.03	23,798.41	304,524
2024-07-19	36,483.82	36,483.82	35,932.42	36,254.07	24,385.64	109,956
2024-07-18	36,391.92	36,483.82	35,886.47	36,483.82	24,540.18	250,140
2024-07-17	36,943.31	36,943.31	35,381.03	36,483.82	24,540.18	658,548
2024-07-16	37,127.11	37,540.65	36,805.46	36,805.46	24,756.52	377,520
2024-07-15	37,127.11	37,540.65	36,943.31	37,219.01	25,034.69	142,296
2024-07-12	37,770.40	37,770.40	36,208.12	37,127.11	24,972.87	166,716
2024-07-11	37,448.75	38,092.04	37,448.75	37,678.50	25,343.76	388,740
2024-07-10	37,356.85	38,137.99	36,943.31	37,402.80	25,158.32	463,716
2024-07-09	37,127.11	37,219.01	36,713.56	37,127.11	24,972.87	380,820
2024-07-08	37,219.01	37,219.01	36,667.61	37,127.11	24,972.87	354,420
2024-07-05	37,127.11	37,448.75	37,035.21	37,264.95	25,065.59	125,400
2024-07-04	36,805.46	37,448.75	36,759.51	37,173.06	25,003.78	170,148
2024-07-03	37,173.06	37,219.01	36,713.56	36,943.31	24,849.25	74,316
2024-07-02	37,081.16	37,127.11	36,667.61	36,943.31	24,849.25	137,676
2024-07-01	35,932.42	36,943.31	35,932.42	36,943.31	24,849.25	182,292
2024-06-28	35,932.42	36,300.02	35,840.52	35,932.42	24,169.29	349,536
2024-06-27	36,851.41	37,219.01	35,840.52	36,024.32	24,231.11	600,204
2024-06-26	37,540.65	37,540.65	36,621.66	36,805.46	24,756.52	231,792
2024-06-25	37,035.21	37,264.95	36,759.51	37,264.95	25,065.59	242,616
2024-06-24	38,965.08	38,965.08	37,081.16	37,081.16	24,941.97	646,272
2024-06-21	39,286.73	39,286.73	38,827.23	38,965.08	26,209.16	625,944
2024-06-20	39,240.78	39,240.78	38,551.54	38,827.23	26,116.43	294,228
2024-06-19	37,954.19	39,240.78	37,908.24	39,056.98	26,270.97	972,312
2024-06-18	37,678.50	38,321.79	37,678.50	37,954.19	25,529.20	286,308
2024-06-17	38,367.74	38,367.74	37,402.80	37,586.60	25,281.94	345,444
2024-06-14	38,183.94	38,597.49	37,862.30	38,046.09	25,591.01	415,272
2024-06-13	38,505.59	38,597.49	37,678.50	38,551.54	25,930.99	537,504
2024-06-12	38,137.99	38,551.54	37,127.11	38,505.59	25,900.08	825,528
2024-06-11	38,873.18	39,056.98	38,000.14	38,137.99	25,652.83	688,380
2024-06-10	39,424.58	39,516.47	38,597.49	38,873.18	26,147.34	512,424
2024-06-07	39,334.77	39,604.19	38,840.84	39,424.58	25,845.59	499,356
2024-06-06	39,514.38	39,693.99	39,065.36	39,514.38	25,904.47	661,584
2024-06-05	38,481.62	39,693.99	38,122.40	39,604.19	25,963.34	1,578,456
2024-06-04	38,391.82	38,436.72	37,897.89	38,257.11	25,080.23	754,248
2024-06-03	39,065.36	39,065.36	38,167.30	38,212.20	25,050.80	861,696
2024-05-31	38,167.30	38,795.94	37,897.89	38,346.91	25,139.11	838,464
2024-05-30	37,314.15	38,571.43	37,089.64	38,077.50	24,962.49	1,147,212
2024-05-29	36,999.83	37,897.89	36,820.22	37,359.05	24,491.50	1,089,264
2024-05-28	36,730.42	36,954.93	36,101.78	36,954.93	24,226.57	648,120
2024-05-27	36,820.22	37,089.64	36,146.68	36,461.00	23,902.76	452,232
2024-05-24	37,583.57	37,718.28	36,281.39	36,730.42	24,079.38	1,136,784

← NewerPage 10 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.