Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	35,083.36	35,127.16	34,557.77	34,995.76	22,298.70	124,740
2023-08-28	35,083.36	35,083.36	34,732.96	34,951.96	22,270.79	55,176
2023-08-25	34,732.96	35,083.36	34,645.36	34,951.96	22,270.79	197,736
2023-08-24	34,211.22	34,600.48	34,211.22	34,513.98	21,673.13	63,492
2023-08-23	34,686.98	34,859.98	34,211.22	34,470.72	21,645.97	123,288
2023-08-22	33,735.47	34,816.73	32,956.96	34,600.48	21,727.44	257,004
2023-08-21	33,302.96	33,994.97	33,043.46	33,994.97	21,347.22	272,712
2023-08-18	35,076.23	35,335.74	33,735.47	33,735.47	21,184.26	251,328
2023-08-17	35,032.98	35,292.49	35,032.98	35,119.48	22,053.36	100,848
2023-08-16	35,638.49	35,638.49	35,162.73	35,205.99	22,107.67	128,172
2023-08-15	35,465.49	35,508.74	35,378.99	35,508.74	22,297.79	100,848
2023-08-14	35,508.74	35,638.49	35,205.99	35,508.74	22,297.79	98,076
2023-08-11	35,465.49	35,465.49	35,076.23	35,465.49	22,270.63	189,552
2023-08-10	35,595.24	35,595.24	35,162.73	35,249.24	22,134.83	221,364
2023-08-09	35,811.49	35,811.49	35,032.98	35,292.49	22,161.99	165,528
2023-08-08	35,292.49	35,768.24	35,292.49	35,724.99	22,433.59	148,500
2023-08-07	35,205.99	35,292.49	35,162.73	35,292.49	22,161.99	93,852
2023-08-04	34,903.23	35,465.49	34,903.23	35,162.73	22,080.52	267,300
2023-08-03	35,465.49	35,638.49	34,470.72	34,470.72	21,645.97	269,544
2023-08-02	35,724.99	35,724.99	35,465.49	35,465.49	22,270.63	244,332
2023-08-01	36,244.00	36,244.00	35,681.74	35,724.99	22,433.59	187,440
2023-07-31	35,768.24	36,330.50	35,768.24	35,898.00	22,542.22	264,132
2023-07-28	36,460.25	36,460.25	35,638.49	36,157.50	22,705.18	402,468
2023-07-27	36,590.01	36,590.01	35,249.24	36,330.50	22,813.82	387,288
2023-07-26	36,157.50	36,590.01	35,941.25	36,330.50	22,813.82	220,968
2023-07-25	36,676.51	36,806.26	36,157.50	36,590.01	22,976.77	163,020
2023-07-24	36,936.01	37,065.76	36,590.01	36,676.51	23,031.09	245,256
2023-07-21	36,503.50	36,719.76	36,200.75	36,546.75	22,949.61	207,240
2023-07-20	36,157.50	36,806.26	36,071.00	36,763.01	23,085.41	195,228
2023-07-19	37,152.26	37,152.26	36,503.50	36,633.26	23,003.93	141,636
2023-07-18	37,022.51	37,065.76	36,590.01	36,936.01	23,194.05	183,480
2023-07-17	36,590.01	37,628.02	35,854.74	36,936.01	23,194.05	716,628
2023-07-14	36,244.00	37,325.27	36,114.25	36,936.01	23,194.05	536,580
2023-07-13	36,330.50	36,546.75	36,071.00	36,157.50	22,705.18	164,076
2023-07-12	35,119.48	36,417.00	35,032.98	36,157.50	22,705.18	583,308
2023-07-11	34,989.73	35,205.99	34,859.98	35,032.98	21,999.04	204,996
2023-07-10	35,032.98	35,205.99	33,994.97	34,989.73	21,971.88	541,200
2023-07-07	34,859.98	35,032.98	34,340.97	35,032.98	21,999.04	229,944
2023-07-06	35,465.49	35,465.49	33,994.97	34,600.48	21,727.44	178,068
2023-07-05	35,032.98	35,119.48	34,946.48	35,032.98	21,999.04	84,216
2023-07-04	35,076.23	35,119.48	34,946.48	35,032.98	21,999.04	234,960
2023-07-03	35,811.49	35,811.49	34,989.73	35,076.23	22,026.20	44,616
2023-06-30	35,854.74	35,854.74	34,773.48	35,378.99	22,216.31	70,092
2023-06-29	36,157.50	36,330.50	35,032.98	35,292.49	22,161.99	233,244
2023-06-28	36,244.00	36,330.50	35,984.50	36,330.50	22,813.82	101,904
2023-06-27	36,460.25	36,503.50	36,071.00	36,287.25	22,786.66	89,760
2023-06-26	36,676.51	36,806.26	35,984.50	36,763.01	23,085.41	120,912
2023-06-23	36,719.76	36,806.26	36,373.75	36,763.01	23,085.41	580,800
2023-06-22	36,806.26	36,936.01	36,330.50	36,763.01	23,085.41	123,948
2023-06-21	36,763.01	36,763.01	36,503.50	36,763.01	23,085.41	40,128
2023-06-20	37,109.01	37,109.01	36,503.50	36,763.01	23,085.41	14,784
2023-06-19	36,892.76	36,892.76	36,460.25	36,763.01	23,085.41	137,016
2023-06-16	36,892.76	36,979.26	36,460.25	36,503.50	22,922.45	92,400
2023-06-15	36,330.50	37,109.01	36,330.50	36,460.25	22,895.30	53,196
2023-06-14	37,195.51	37,195.51	36,503.50	36,719.76	23,058.25	28,908
2023-06-13	37,195.51	37,195.51	36,676.51	36,676.51	23,031.09	78,276
2023-06-12	36,244.00	37,152.26	35,984.50	37,022.51	23,248.37	337,128
2023-06-09	36,763.01	36,763.01	35,898.00	36,417.00	22,868.14	144,144
2023-06-08	37,152.26	37,152.26	36,071.00	36,763.01	23,085.41	355,212
2023-06-07	37,628.02	37,628.02	36,676.51	37,022.51	23,248.37	184,008

← NewerPage 14 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.