Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	38,346.91	38,436.72	37,359.05	37,359.05	24,491.50	339,768
2024-02-22	37,179.44	38,885.75	36,999.83	38,346.91	25,139.11	1,006,632
2024-02-21	37,538.66	37,538.66	37,044.73	37,269.25	24,432.62	367,488
2024-02-20	37,583.57	37,583.57	37,314.15	37,359.05	24,491.50	134,112
2024-02-19	37,448.86	37,987.69	37,403.96	37,538.66	24,609.24	251,064
2024-02-16	37,583.57	37,628.47	37,314.15	37,359.05	24,491.50	510,048
2024-02-15	38,167.30	38,167.30	37,089.64	37,718.28	24,726.99	296,604
2024-02-07	38,167.30	38,167.30	37,673.37	37,808.08	24,785.87	351,648
2024-02-06	38,032.59	38,032.59	37,269.25	37,718.28	24,726.99	244,200
2024-02-05	37,763.18	38,122.40	37,628.47	37,718.28	24,726.99	468,732
2024-02-02	37,808.08	38,167.30	37,673.37	37,763.18	24,756.43	641,916
2024-02-01	38,077.50	38,167.30	37,718.28	37,763.18	24,756.43	573,144
2024-01-31	36,954.93	38,346.91	36,640.61	37,987.69	24,903.61	821,964
2024-01-30	36,011.97	36,595.71	36,011.97	36,550.81	23,961.63	284,592
2024-01-29	36,101.78	36,416.10	35,607.85	35,742.56	23,431.77	265,188
2024-01-26	36,461.00	36,730.42	35,877.26	36,011.97	23,608.39	248,688
2024-01-25	36,595.71	36,775.32	36,371.19	36,371.19	23,843.88	117,744
2024-01-24	36,505.90	36,820.22	36,461.00	36,550.81	23,961.63	185,460
2024-01-23	36,820.22	36,910.03	36,461.00	36,505.90	23,932.20	98,868
2024-01-22	37,179.44	37,179.44	36,461.00	36,461.00	23,902.76	295,020
2024-01-19	37,448.86	37,448.86	37,134.54	37,179.44	24,373.75	280,632
2024-01-18	36,865.12	37,493.76	36,865.12	37,359.05	24,491.50	796,752
2024-01-17	37,089.64	37,269.25	36,820.22	36,865.12	24,167.69	179,520
2024-01-16	37,269.25	37,493.76	37,089.64	37,269.25	24,432.62	312,708
2024-01-15	36,505.90	37,538.66	36,236.49	37,269.25	24,432.62	471,372
2024-01-12	36,101.78	36,595.71	36,101.78	36,505.90	23,932.20	480,480
2024-01-11	36,595.71	36,999.83	36,595.71	36,595.71	23,991.07	119,460
2024-01-10	37,179.44	37,269.25	36,595.71	36,595.71	23,991.07	350,724
2024-01-09	37,269.25	37,583.57	36,820.22	37,179.44	24,373.75	727,320
2024-01-08	36,371.19	37,583.57	36,281.39	37,359.05	24,491.50	1,184,700
2024-01-05	35,203.72	36,236.49	34,844.50	35,922.17	23,549.52	616,836
2024-01-04	34,395.47	35,473.14	34,350.57	35,069.01	22,990.22	420,948
2024-01-03	34,126.06	34,440.38	34,126.06	34,395.47	22,548.66	215,292
2024-01-02	34,350.57	34,485.28	33,991.35	34,126.06	22,372.04	156,024
2023-12-29	34,575.08	34,575.08	34,126.06	34,126.06	22,372.04	305,184
2023-12-28	33,991.35	34,575.08	33,991.35	34,305.67	22,489.79	331,716
2023-12-27	34,170.96	34,170.96	33,946.45	33,991.35	22,283.73	134,244
2023-12-26	34,485.28	34,485.28	33,677.03	34,081.15	22,342.60	169,224
2023-12-25	34,036.25	34,395.47	33,991.35	34,215.86	22,430.92	189,552
2023-12-22	33,497.42	34,036.25	33,497.42	34,036.25	22,313.17	167,112
2023-12-21	33,048.39	33,497.42	32,823.88	33,497.42	21,959.92	76,956
2023-12-20	32,823.88	32,958.59	32,329.95	32,958.59	21,606.68	153,648
2023-12-19	32,329.95	32,778.98	32,150.34	32,464.66	21,282.88	435,336
2023-12-18	33,497.42	33,542.32	32,329.95	32,329.95	21,194.57	387,156
2023-12-15	33,497.42	33,991.35	33,138.20	33,677.03	22,077.67	352,968
2023-12-14	33,901.54	34,036.25	33,587.22	33,587.22	22,018.80	290,136
2023-12-13	34,395.47	34,395.47	33,677.03	33,721.93	22,107.11	490,908
2023-12-12	34,619.99	34,619.99	34,215.86	34,395.47	22,548.66	153,780
2023-12-11	34,350.57	34,575.08	34,215.86	34,260.77	22,460.35	151,272
2023-12-08	34,575.08	34,575.08	34,170.96	34,305.67	22,489.79	122,364
2023-12-07	34,619.99	34,844.50	34,036.25	34,575.08	22,666.41	299,640
2023-12-06	34,530.18	35,024.11	34,395.47	34,575.08	22,666.41	242,352
2023-12-05	34,530.18	34,799.60	34,126.06	34,530.18	22,636.97	144,804
2023-12-04	34,754.70	34,754.70	34,260.77	34,530.18	22,636.97	208,032
2023-12-01	34,575.08	34,664.89	34,036.25	34,215.86	22,430.92	112,596
2023-11-30	34,889.40	34,889.40	34,530.18	34,575.08	22,666.41	141,900
2023-11-29	34,305.67	35,024.11	34,126.06	34,889.40	22,872.47	138,996
2023-11-28	34,170.96	34,260.77	33,228.00	34,260.77	22,460.35	193,908
2023-11-27	35,069.01	35,069.01	34,036.25	34,170.96	22,401.48	217,800
2023-11-24	35,293.53	35,652.75	34,709.79	35,158.82	23,049.09	144,936

← NewerPage 12 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.