Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	30,341.07	30,710.58	29,560.98	29,848.38	15,230.50	654,258
2022-12-07	30,300.01	30,792.69	29,150.41	29,232.53	14,916.25	656,231
2022-12-06	30,710.58	31,613.83	29,971.55	30,792.69	15,712.34	1,315,195
2022-12-05	31,613.83	31,695.94	30,382.12	30,710.58	15,670.44	712,549
2022-12-02	30,587.41	31,121.15	30,464.24	31,121.15	15,879.94	581,697
2022-12-01	31,244.32	32,434.97	30,956.92	31,367.49	16,005.64	1,473,068
2022-11-30	30,053.67	31,449.60	29,232.53	31,203.26	15,921.84	1,123,927
2022-11-29	29,889.44	30,505.29	28,165.05	30,094.72	15,356.20	1,982,660
2022-11-28	29,684.15	30,628.46	28,739.85	30,217.90	15,419.05	881,503
2022-11-25	28,493.50	29,150.41	28,329.28	29,150.41	14,874.35	517,182
2022-11-24	25,455.29	27,754.48	25,455.29	27,754.48	14,162.06	729,703
2022-11-23	27,590.25	28,329.28	25,947.97	25,947.97	13,240.27	1,000,666
2022-11-22	28,739.85	29,396.76	27,508.14	27,836.59	14,203.96	2,315,103
2022-11-21	30,792.69	30,792.69	27,918.71	29,560.98	15,083.85	1,510,866
2022-11-18	27,097.57	28,780.90	27,097.57	28,780.90	14,685.80	240,299
2022-11-17	23,730.90	27,097.57	23,730.90	26,933.34	13,743.06	9,676,648
2022-11-16	25,496.35	25,496.35	25,496.35	25,496.35	13,009.82	171,534
2022-11-15	27,384.97	27,384.97	27,384.97	27,384.97	13,973.51	62,086
2022-11-14	29,437.81	29,437.81	29,437.81	29,437.81	15,021.00	35,065
2022-11-11	32,024.41	32,024.41	32,024.41	32,024.41	16,103.44	32,029
2022-11-10	34,456.64	34,740.40	34,416.10	34,416.10	17,306.10	114,153
2022-11-09	39,726.48	40,050.78	36,969.95	36,969.95	18,590.30	443,256
2022-11-08	40,050.78	40,050.78	38,672.51	39,726.48	19,976.42	78,480
2022-11-07	40,861.52	40,861.52	38,510.36	40,050.78	20,139.49	100,795
2022-11-04	40,861.52	40,861.52	38,591.44	40,496.69	20,363.72	140,415
2022-11-03	40,618.30	40,942.59	40,131.85	40,861.52	20,547.17	52,219
2022-11-02	40,618.30	41,266.90	40,131.85	40,942.59	20,587.94	98,670
2022-11-01	39,726.48	40,496.69	39,077.88	40,496.69	20,363.72	174,266
2022-10-31	40,537.22	40,537.22	37,740.15	39,726.48	19,976.42	141,933
2022-10-28	40,131.85	40,537.22	40,050.78	40,456.15	20,343.33	217,833
2022-10-27	40,537.22	41,347.97	39,564.33	40,537.22	20,384.10	335,629
2022-10-26	42,158.71	42,158.71	39,726.48	41,347.97	20,791.78	221,931
2022-10-25	42,564.09	42,807.31	40,050.78	42,158.71	21,199.47	305,421
2022-10-24	42,969.46	42,969.46	40,375.08	42,969.46	21,607.15	220,413
2022-10-21	44,347.72	44,347.72	42,564.09	43,374.83	21,810.99	197,491
2022-10-20	44,347.72	44,347.72	43,455.90	44,347.72	22,300.21	177,150
2022-10-19	43,942.35	44,996.32	43,699.13	44,266.65	22,259.44	67,095
2022-10-18	43,780.20	44,590.95	43,050.53	44,023.43	22,137.14	98,670
2022-10-17	42,726.23	44,509.87	42,726.23	43,699.13	21,974.06	76,810
2022-10-14	43,699.13	44,590.95	43,699.13	44,185.57	22,218.67	111,876
2022-10-13	43,699.13	43,699.13	42,726.23	43,699.13	21,974.06	147,549
2022-10-12	42,969.46	43,699.13	42,077.64	43,699.13	21,974.06	270,507
2022-10-11	44,590.95	44,590.95	42,726.23	43,374.83	21,810.99	297,831
2022-10-10	42,239.79	45,401.69	42,239.79	44,590.95	22,422.51	471,491
2022-10-07	45,888.14	46,293.51	43,050.53	44,590.95	22,422.51	390,429
2022-10-06	46,212.44	46,942.10	45,401.69	45,969.21	23,115.57	151,648
2022-10-05	46,536.73	46,536.73	44,915.25	46,212.44	23,237.88	99,125
2022-10-04	45,158.47	46,942.10	44,996.32	46,050.29	23,156.34	147,246
2022-10-03	45,888.14	47,023.18	45,239.54	46,779.96	23,523.25	108,688
2022-09-30	45,725.99	46,861.03	45,725.99	46,861.03	23,564.02	170,775
2022-09-29	46,212.44	47,023.18	46,212.44	46,861.03	23,564.02	68,461
2022-09-28	45,158.47	46,861.03	45,158.47	46,861.03	23,564.02	203,715
2022-09-27	47,752.85	47,752.85	46,942.10	47,023.18	23,645.56	78,328
2022-09-26	48,158.22	49,455.41	46,861.03	46,942.10	23,604.79	182,008
2022-09-23	49,374.34	49,374.34	48,644.67	49,050.04	24,664.76	30,815
2022-09-22	49,050.04	49,617.56	47,833.92	49,050.04	24,664.76	94,116
2022-09-21	48,239.30	49,131.12	48,239.30	49,050.04	24,664.76	20,644
2022-09-20	48,968.97	49,779.71	48,401.45	49,212.19	24,746.30	75,444
2022-09-19	48,320.37	49,455.41	47,833.92	48,887.89	24,583.23	315,136
2022-09-16	49,131.12	49,131.12	48,482.52	48,644.67	24,460.92	151,041

← NewerPage 17 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.