Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	36,730.42	38,212.20	36,550.81	37,718.28	24,726.99	1,159,356
2024-05-22	36,371.19	37,538.66	36,326.29	36,730.42	24,079.38	1,015,476
2024-05-21	36,640.61	36,640.61	35,922.17	36,326.29	23,814.45	801,504
2024-05-20	36,865.12	37,314.15	36,505.90	36,550.81	23,961.63	655,380
2024-05-17	35,158.82	36,730.42	35,158.82	36,730.42	24,079.38	2,270,928
2024-05-16	35,562.95	35,562.95	35,069.01	35,158.82	23,049.09	426,228
2024-05-15	34,889.40	35,428.24	34,799.60	35,024.11	22,960.78	593,340
2024-05-14	34,305.67	34,844.50	34,305.67	34,844.50	22,843.03	192,852
2024-05-13	35,248.63	35,248.63	34,215.86	34,305.67	22,489.79	1,024,452
2024-05-10	35,473.14	35,652.75	35,024.11	35,024.11	22,960.78	512,556
2024-05-09	35,383.33	36,461.00	35,248.63	35,383.33	23,196.27	826,584
2024-05-08	35,024.11	35,203.72	34,754.70	35,024.11	22,960.78	489,192
2024-05-07	35,113.92	35,383.33	34,844.50	34,979.21	22,931.34	514,140
2024-05-06	34,215.86	35,293.53	34,215.86	35,024.11	22,960.78	646,668
2024-05-03	34,485.28	34,485.28	34,126.06	34,170.96	22,401.48	234,564
2024-05-02	34,126.06	34,485.28	34,036.25	34,126.06	22,372.04	161,832
2024-04-26	34,440.38	34,440.38	33,766.83	34,126.06	22,372.04	532,488
2024-04-25	35,113.92	35,113.92	34,440.38	34,440.38	22,578.10	313,632
2024-04-24	34,844.50	35,293.53	34,754.70	35,113.92	23,019.65	58,872
2024-04-23	34,754.70	34,754.70	34,170.96	34,575.08	22,666.41	106,128
2024-04-22	35,203.72	35,473.14	34,126.06	34,395.47	22,548.66	204,864
2024-04-19	34,395.47	34,395.47	33,228.00	34,126.06	22,372.04	560,736
2024-04-17	35,473.14	35,697.65	34,305.67	34,664.89	22,725.28	309,672
2024-04-16	35,338.43	35,473.14	34,619.99	35,293.53	23,137.40	511,368
2024-04-15	37,718.28	37,718.28	35,248.63	35,293.53	23,137.40	513,216
2024-04-12	37,448.86	37,808.08	37,314.15	37,808.08	24,785.87	221,892
2024-04-11	37,269.25	37,493.76	37,089.64	37,359.05	24,491.50	176,880
2024-04-10	38,167.30	38,302.01	37,359.05	37,359.05	24,491.50	272,844
2024-04-09	37,763.18	38,032.59	37,763.18	37,897.89	24,844.74	214,896
2024-04-08	38,257.11	38,257.11	37,718.28	37,852.98	24,815.30	356,136
2024-04-05	38,616.33	38,795.94	38,257.11	38,346.91	25,139.11	439,428
2024-04-04	39,334.77	39,604.19	38,706.13	38,795.94	25,433.48	461,472
2024-04-03	39,424.58	40,232.83	39,155.16	39,604.19	25,963.34	946,440
2024-04-02	38,616.33	39,379.67	38,212.20	39,289.87	25,757.28	307,164
2024-04-01	39,244.97	39,244.97	38,616.33	38,616.33	25,315.73	615,252
2024-03-29	39,424.58	39,559.29	39,200.06	39,200.06	25,698.41	239,976
2024-03-28	39,334.77	39,963.41	39,244.97	39,469.48	25,875.03	619,872
2024-03-27	39,514.38	39,514.38	39,155.16	39,334.77	25,786.72	488,664
2024-03-26	39,020.45	39,244.97	38,661.23	39,244.97	25,727.85	278,256
2024-03-25	39,514.38	39,693.99	38,616.33	39,155.16	25,668.97	632,544
2024-03-22	39,514.38	40,053.22	39,155.16	39,514.38	25,904.47	626,472
2024-03-21	39,244.97	40,502.24	39,244.97	39,783.80	26,081.09	1,089,132
2024-03-20	39,514.38	39,828.70	38,885.75	39,200.06	25,698.41	296,472
2024-03-19	39,289.87	40,143.02	39,289.87	39,514.38	25,904.47	404,976
2024-03-18	41,220.69	41,445.20	38,706.13	39,244.97	25,727.85	853,512
2024-03-15	41,355.39	41,400.30	40,816.56	41,220.69	27,023.07	831,732
2024-03-14	39,334.77	42,343.25	39,334.77	41,310.49	27,081.94	1,533,576
2024-03-13	38,975.55	39,963.41	38,706.13	39,604.19	25,963.34	816,420
2024-03-12	38,346.91	38,751.04	38,032.59	38,436.72	25,197.98	328,152
2024-03-11	37,897.89	39,065.36	37,718.28	38,346.91	25,139.11	921,360
2024-03-08	38,885.75	38,975.55	37,897.89	37,897.89	24,844.74	352,308
2024-03-07	37,987.69	38,616.33	37,269.25	38,616.33	25,315.73	557,436
2024-03-06	38,526.52	38,526.52	37,808.08	37,808.08	24,785.87	547,800
2024-03-05	38,526.52	38,616.33	38,167.30	38,436.72	25,197.98	412,764
2024-03-04	38,167.30	39,244.97	38,167.30	38,526.52	25,256.86	1,052,700
2024-03-01	37,538.66	37,808.08	37,448.86	37,808.08	24,785.87	477,840
2024-02-29	37,897.89	37,897.89	37,089.64	37,538.66	24,609.24	329,604
2024-02-28	37,987.69	38,122.40	37,448.86	37,897.89	24,844.74	328,944
2024-02-27	38,077.50	38,257.11	37,538.66	37,987.69	24,903.61	783,420
2024-02-26	37,493.76	38,257.11	37,403.96	38,077.50	24,962.49	552,948

← NewerPage 11 of 21 · 1,249 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.