Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	35,696.55	36,090.75	35,389.95	35,652.75	22,717.33	221,892
2023-11-22	35,696.55	36,003.15	35,302.36	35,652.75	22,717.33	446,952
2023-11-21	36,353.54	36,353.54	35,652.75	35,915.55	22,884.77	168,828
2023-11-20	35,915.55	36,222.14	35,477.55	35,915.55	22,884.77	157,476
2023-11-17	36,616.34	36,791.54	35,827.95	36,397.34	23,191.77	199,716
2023-11-16	36,879.13	36,879.13	36,090.75	36,528.74	23,275.49	138,072
2023-11-15	36,879.13	37,229.53	36,484.94	36,879.13	23,498.76	466,488
2023-11-14	35,740.35	36,484.94	35,740.35	36,484.94	23,247.58	270,600
2023-11-13	36,178.34	36,222.14	35,652.75	35,652.75	22,717.33	127,512
2023-11-10	36,616.34	36,616.34	36,090.75	36,134.54	23,024.32	118,272
2023-11-09	36,791.54	36,879.13	35,740.35	36,616.34	23,331.31	339,240
2023-11-08	36,003.15	36,791.54	35,083.36	36,747.74	23,415.03	139,788
2023-11-07	35,959.35	36,178.34	35,827.95	36,003.15	22,940.59	176,220
2023-11-06	36,791.54	36,791.54	35,827.95	36,353.54	23,163.86	187,572
2023-11-03	35,039.56	36,397.34	34,426.37	36,397.34	23,191.77	1,195,392
2023-11-02	34,163.57	35,039.56	33,462.78	34,426.37	21,935.89	190,476
2023-11-01	33,462.78	33,769.37	33,287.58	33,637.98	21,433.54	112,860
2023-10-31	34,075.97	34,338.77	33,112.38	33,418.98	21,294.00	544,236
2023-10-30	34,864.36	35,784.15	34,163.57	34,163.57	21,768.44	164,868
2023-10-27	35,477.55	36,178.34	34,689.16	34,732.96	22,131.25	297,264
2023-10-26	36,484.94	36,484.94	35,039.56	35,477.55	22,605.69	614,988
2023-10-25	37,360.93	37,448.53	36,353.54	36,835.33	23,470.85	202,620
2023-10-24	36,703.94	37,492.33	36,616.34	37,141.93	23,666.21	180,576
2023-10-23	37,667.53	37,667.53	36,528.74	36,966.73	23,554.57	307,560
2023-10-20	36,660.14	37,667.53	36,265.94	37,667.53	24,001.11	331,188
2023-10-19	37,492.33	37,667.53	36,616.34	36,791.54	23,442.94	325,380
2023-10-18	37,667.53	38,368.32	36,353.54	36,835.33	23,470.85	869,748
2023-10-17	40,470.69	40,470.69	37,317.13	37,317.13	23,777.84	855,888
2023-10-16	41,434.28	41,521.88	39,945.10	40,032.69	25,508.15	512,820
2023-10-13	40,558.29	41,521.88	40,558.29	41,434.28	26,401.22	710,160
2023-10-12	39,594.70	41,083.88	39,507.10	40,996.28	26,122.13	1,324,092
2023-10-11	38,981.51	39,594.70	38,981.51	39,419.50	25,117.44	670,560
2023-10-10	39,857.50	39,857.50	38,893.91	39,025.31	24,866.26	642,312
2023-10-09	38,587.32	39,200.51	38,587.32	38,981.51	24,838.35	508,992
2023-10-06	38,543.52	38,937.71	38,105.52	38,718.71	24,670.90	166,320
2023-10-05	39,901.30	39,901.30	38,806.31	38,981.51	24,838.35	187,572
2023-10-04	37,798.92	39,419.50	37,798.92	39,419.50	25,117.44	366,432
2023-10-03	38,981.51	39,069.11	37,755.12	38,543.52	24,559.27	420,552
2023-10-02	40,733.49	40,733.49	38,718.71	39,682.30	25,284.88	191,136
2023-09-29	40,076.49	40,821.09	39,463.30	39,769.90	25,340.70	314,556
2023-09-28	38,587.32	40,032.69	38,543.52	40,032.69	25,508.15	289,740
2023-09-27	36,090.75	39,331.90	36,046.95	39,244.31	25,005.80	316,800
2023-09-26	38,105.52	39,419.50	38,105.52	38,193.12	24,336.01	477,180
2023-09-25	40,996.28	40,996.28	38,193.12	38,368.32	24,447.64	999,900
2023-09-22	40,383.09	41,083.88	39,463.30	40,996.28	26,122.13	668,844
2023-09-21	42,354.07	42,397.87	41,171.48	41,215.28	26,261.67	297,792
2023-09-20	41,609.48	42,879.66	41,609.48	42,266.47	26,931.47	583,968
2023-09-19	41,697.08	41,872.27	40,383.09	41,521.88	26,457.03	346,236
2023-09-18	40,558.29	42,879.66	39,945.10	41,521.88	26,457.03	633,864
2023-09-15	40,733.49	40,733.49	39,682.30	40,383.09	25,731.42	395,604
2023-09-14	40,952.48	41,171.48	40,032.69	40,558.29	25,843.05	331,320
2023-09-13	39,901.30	41,872.27	39,638.50	40,952.48	26,094.23	1,065,108
2023-09-12	40,295.49	40,645.89	39,288.11	39,507.10	25,173.25	637,692
2023-09-11	40,295.49	41,521.88	39,857.50	39,857.50	25,396.52	1,102,068
2023-09-08	40,864.88	42,047.47	39,901.30	40,295.49	25,675.60	587,928
2023-09-07	39,419.50	41,259.08	38,981.51	40,864.88	26,038.41	1,265,880
2023-09-06	36,090.75	38,587.32	35,827.95	38,587.32	24,587.18	2,958,912
2023-09-05	35,959.35	36,265.94	35,827.95	36,090.75	22,996.41	153,120
2023-08-31	35,740.35	36,309.74	35,477.55	35,915.55	22,884.77	225,324
2023-08-30	34,995.76	35,871.75	34,732.96	35,477.55	22,605.69	359,304

← NewerPage 13 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.