Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	36,546.75	37,325.27	36,503.50	37,109.01	23,302.69	354,288
2023-06-05	36,892.76	36,892.76	36,287.25	36,460.25	22,895.30	143,220
2023-06-02	36,244.00	36,633.26	35,811.49	36,330.50	22,813.82	132,792
2023-06-01	35,292.49	36,849.51	35,205.99	36,157.50	22,705.18	277,992
2023-05-31	34,643.73	35,205.99	34,643.73	35,205.99	22,107.67	168,036
2023-05-30	35,119.48	35,119.48	33,735.47	35,076.23	22,026.20	237,996
2023-05-29	34,600.48	34,859.98	34,427.47	34,773.48	21,836.08	402,468
2023-05-26	34,340.97	34,600.48	33,994.97	34,513.98	21,673.13	191,664
2023-05-25	34,513.98	34,513.98	33,735.47	34,340.97	21,564.49	58,080
2023-05-24	34,333.48	34,333.48	33,785.15	34,038.23	20,746.43	84,216
2023-05-23	33,700.80	34,080.40	33,616.44	34,038.23	20,746.43	85,272
2023-05-22	33,489.90	33,742.97	33,447.72	33,700.80	20,540.76	144,936
2023-05-19	33,447.72	33,574.26	33,279.01	33,532.08	20,437.93	135,828
2023-05-18	33,236.83	33,574.26	33,194.65	33,489.90	20,412.22	201,828
2023-05-17	33,152.47	33,321.19	32,730.68	33,152.47	20,206.56	140,316
2023-05-16	32,646.33	33,236.83	32,646.33	32,730.68	19,949.47	176,220
2023-05-15	33,025.94	33,321.19	32,815.04	32,815.04	20,000.89	236,808
2023-05-12	33,532.08	33,532.08	32,899.40	32,983.76	20,103.72	261,888
2023-05-11	33,658.62	33,658.62	32,730.68	33,025.94	20,129.43	618,420
2023-05-10	33,532.08	33,616.44	33,236.83	33,321.19	20,309.39	41,712
2023-05-09	33,742.97	33,742.97	32,730.68	33,616.44	20,489.34	215,160
2023-05-08	33,236.83	33,953.87	33,236.83	33,658.62	20,515.05	150,876
2023-05-05	33,785.15	33,785.15	33,068.11	33,700.80	20,540.76	61,116
2023-05-04	33,742.97	34,375.65	33,068.11	33,236.83	20,257.97	123,156
2023-04-28	34,122.58	34,586.55	33,827.33	33,827.33	20,617.88	107,448
2023-04-27	33,658.62	34,249.12	33,236.83	34,164.76	20,823.55	126,192
2023-04-26	33,068.11	33,700.80	33,068.11	33,279.01	20,283.68	114,708
2023-04-25	34,080.40	34,333.48	33,447.72	33,996.05	20,720.72	113,388
2023-04-24	34,502.19	34,544.37	34,080.40	34,080.40	20,772.13	145,332
2023-04-21	34,460.01	34,502.19	33,911.69	34,502.19	21,029.21	137,940
2023-04-20	34,249.12	34,755.26	33,996.05	34,460.01	21,003.51	333,300
2023-04-19	34,923.98	34,923.98	34,206.94	34,206.94	20,849.26	128,964
2023-04-18	34,839.62	34,881.80	34,164.76	34,586.55	21,080.63	247,500
2023-04-17	33,827.33	34,839.62	33,489.90	34,839.62	21,234.88	244,464
2023-04-14	34,839.62	34,839.62	33,742.97	33,827.33	20,617.88	345,972
2023-04-13	34,164.76	35,261.41	34,164.76	34,923.98	21,286.29	510,708
2023-04-12	33,574.26	34,122.58	33,447.72	33,996.05	20,720.72	340,296
2023-04-11	33,321.19	33,700.80	33,321.19	33,574.26	20,463.64	143,352
2023-04-10	33,321.19	33,953.87	32,899.40	33,363.37	20,335.10	323,664
2023-04-07	33,658.62	33,658.62	33,068.11	33,110.29	20,180.85	126,720
2023-04-06	33,869.51	33,911.69	33,321.19	33,363.37	20,335.10	300,432
2023-04-05	34,164.76	34,164.76	32,899.40	33,489.90	20,412.22	240,108
2023-04-04	33,785.15	33,996.05	33,532.08	33,742.97	20,566.47	192,984
2023-04-03	33,996.05	33,996.05	33,447.72	33,785.15	20,592.18	262,944
2023-03-31	33,996.05	33,996.05	33,068.11	33,827.33	20,617.88	98,604
2023-03-30	33,742.97	34,080.40	33,532.08	33,869.51	20,643.59	151,140
2023-03-29	33,405.54	33,911.69	33,321.19	33,616.44	20,489.34	327,096
2023-03-28	33,658.62	33,869.51	33,574.26	33,658.62	20,515.05	299,508
2023-03-27	33,574.26	33,911.69	33,574.26	33,700.80	20,540.76	152,064
2023-03-24	32,688.51	33,658.62	32,688.51	33,616.44	20,489.34	186,252
2023-03-23	32,477.61	33,405.54	32,477.61	32,983.76	20,103.72	41,712
2023-03-22	33,068.11	33,279.01	32,351.08	33,279.01	20,283.68	100,320
2023-03-21	32,941.58	33,279.01	32,857.22	33,068.11	20,155.14	57,552
2023-03-20	33,363.37	33,363.37	32,815.04	32,899.40	20,052.31	112,728
2023-03-17	33,953.87	33,996.05	33,321.19	33,405.54	20,360.80	101,904
2023-03-16	33,152.47	33,574.26	32,899.40	33,405.54	20,360.80	163,944
2023-03-15	33,489.90	34,080.40	33,489.90	33,574.26	20,463.64	141,636
2023-03-14	34,291.30	34,417.83	32,857.22	32,983.76	20,103.72	323,268
2023-03-13	34,586.55	35,008.34	33,953.87	34,586.55	21,080.63	220,968
2023-03-10	34,206.94	35,387.94	33,742.97	34,966.16	21,312.00	218,988

← NewerPage 15 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.