Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	33,658.62	34,502.19	33,405.54	34,164.76	20,823.55	286,704
2023-03-08	33,321.19	33,700.80	33,236.83	33,489.90	20,412.22	196,812
2023-03-07	33,869.51	33,869.51	33,321.19	33,574.26	20,463.64	108,372
2023-03-06	33,110.29	34,417.83	33,110.29	33,236.83	20,257.97	168,036
2023-03-03	34,333.48	34,333.48	33,068.11	33,068.11	20,155.14	127,380
2023-03-02	31,971.47	33,700.80	31,634.04	33,489.90	20,412.22	423,324
2023-03-01	31,423.14	31,802.75	30,410.86	31,802.75	19,383.90	116,952
2023-02-28	31,127.89	31,465.32	30,959.18	31,296.61	19,075.40	260,172
2023-02-27	31,718.40	31,718.40	30,790.46	30,790.46	18,766.90	139,260
2023-02-24	32,055.83	32,055.83	31,676.22	31,887.11	19,435.31	58,872
2023-02-23	31,971.47	31,971.47	31,465.32	31,802.75	19,383.90	99,000
2023-02-22	31,887.11	32,815.04	31,802.75	31,802.75	19,383.90	112,860
2023-02-21	31,887.11	32,899.40	31,634.04	32,519.79	19,820.93	285,384
2023-02-20	31,170.07	31,887.11	31,085.71	31,591.86	19,255.36	140,052
2023-02-17	30,874.82	31,085.71	30,790.46	31,043.54	18,921.15	57,816
2023-02-16	30,874.82	31,212.25	30,874.82	31,043.54	18,921.15	51,480
2023-02-15	30,748.29	31,212.25	30,621.75	30,874.82	18,818.32	55,176
2023-02-14	29,398.57	30,748.29	29,398.57	30,748.29	18,741.20	143,880
2023-02-13	30,453.03	30,663.93	29,356.39	29,440.74	17,944.24	349,800
2023-02-10	30,874.82	31,043.54	30,453.03	30,790.46	18,766.90	181,500
2023-02-09	30,537.39	31,549.68	30,537.39	31,212.25	19,023.98	87,120
2023-02-08	30,959.18	31,296.61	30,621.75	31,170.07	18,998.28	65,736
2023-02-07	31,802.75	31,802.75	30,790.46	30,959.18	18,869.74	180,312
2023-02-06	31,887.11	31,887.11	30,917.00	31,549.68	19,229.65	145,332
2023-02-03	31,085.71	31,591.86	31,043.54	31,212.25	19,023.98	132,132
2023-02-02	31,296.61	31,296.61	30,706.11	31,085.71	18,946.86	199,320
2023-02-01	32,561.97	32,730.68	31,380.97	31,380.97	19,126.82	248,160
2023-01-31	32,055.83	32,730.68	32,055.83	32,561.97	19,846.64	120,912
2023-01-30	32,561.97	32,730.68	32,055.83	32,646.33	19,898.06	126,192
2023-01-27	31,887.11	32,561.97	31,887.11	32,477.61	19,795.23	209,352
2023-01-19	31,676.22	32,435.43	31,676.22	32,013.65	19,512.44	166,584
2023-01-18	32,055.83	32,646.33	31,549.68	31,971.47	19,486.73	208,428
2023-01-17	32,857.22	32,857.22	32,055.83	32,266.72	19,666.69	86,592
2023-01-16	32,899.40	32,899.40	31,634.04	32,730.68	19,949.47	109,164
2023-01-13	32,393.26	32,646.33	31,634.04	32,561.97	19,846.64	272,184
2023-01-12	32,730.68	32,730.68	30,874.82	32,098.00	19,563.85	152,460
2023-01-11	31,170.07	31,296.61	30,874.82	30,874.82	18,818.32	261,096
2023-01-10	31,634.04	31,760.57	31,170.07	31,296.61	19,075.40	198,264
2023-01-09	29,525.10	31,127.89	29,525.10	31,127.89	18,972.57	399,960
2023-01-06	28,681.53	29,103.32	28,512.81	29,103.32	17,738.58	198,396
2023-01-05	27,711.42	28,512.81	27,627.06	28,512.81	17,378.67	405,636
2023-01-04	28,133.20	28,133.20	27,542.70	27,584.88	16,813.09	167,904
2023-01-03	27,458.35	27,922.31	27,458.35	27,795.78	16,941.63	134,508
2022-12-30	28,259.74	28,344.10	27,416.17	27,669.24	16,864.50	497,772
2022-12-29	26,867.84	28,006.67	26,825.66	27,669.24	16,864.50	458,568
2022-12-28	26,277.34	26,994.38	25,771.20	26,994.38	16,453.17	129,492
2022-12-27	24,463.66	26,150.81	24,294.94	26,150.81	15,939.01	148,764
2022-12-26	25,307.23	25,518.12	24,463.66	24,463.66	14,910.69	227,832
2022-12-23	25,475.95	26,108.63	24,505.84	25,307.23	15,424.85	214,104
2022-12-22	26,994.38	26,994.38	25,349.41	25,349.41	15,450.56	228,624
2022-12-21	26,741.31	26,994.38	26,192.98	26,825.66	16,350.34	263,604
2022-12-20	27,458.35	27,458.35	26,572.59	27,078.74	16,504.59	392,304
2022-12-19	26,656.95	27,373.99	26,656.95	26,994.38	16,453.17	370,260
2022-12-16	26,572.59	26,994.38	26,572.59	26,952.20	16,427.47	275,880
2022-12-15	27,416.17	27,711.42	27,036.56	27,247.45	16,607.42	264,528
2022-12-14	28,259.74	28,259.74	27,416.17	27,669.24	16,864.50	333,168
2022-12-13	31,121.15	31,367.49	30,710.58	30,874.81	15,754.24	373,883
2022-12-12	30,546.35	31,490.66	30,217.90	31,039.03	15,838.04	654,713
2022-12-09	30,587.41	30,587.41	29,478.87	30,053.67	15,335.25	459,954
2022-12-08	30,341.07	30,710.58	29,560.98	29,848.38	15,230.50	654,258

← NewerPage 16 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.