Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	49,455.41	49,860.79	48,887.89	49,293.26	24,787.07	127,512
2022-09-14	47,915.00	49,617.56	47,833.92	49,455.41	24,868.61	102,009
2022-09-13	48,644.67	48,887.89	48,482.52	48,887.89	24,583.23	92,142
2022-09-12	49,131.12	49,131.12	48,644.67	48,725.74	24,501.69	48,576
2022-09-09	48,806.82	49,779.71	48,320.37	48,644.67	24,460.92	178,668
2022-09-08	49,050.04	49,293.26	47,915.00	48,968.97	24,624.00	123,868
2022-09-07	49,455.41	49,455.41	48,320.37	48,320.37	24,297.85	124,324
2022-09-06	49,293.26	50,104.01	48,644.67	48,968.97	24,624.00	123,413
2022-09-05	48,968.97	50,185.09	48,644.67	48,887.89	24,583.23	127,967
2022-08-31	48,725.74	49,293.26	48,725.74	48,887.89	24,583.23	54,496
2022-08-30	48,644.67	50,671.53	48,239.30	49,455.41	24,868.61	131,914
2022-08-29	49,860.79	49,860.79	46,617.81	48,401.45	24,338.62	298,135
2022-08-26	50,509.38	50,509.38	49,617.56	49,941.86	25,113.21	98,062
2022-08-25	49,941.86	50,671.53	49,941.86	50,185.09	25,235.52	161,818
2022-08-24	49,536.49	50,671.53	49,455.41	49,860.79	25,072.45	295,706
2022-08-23	49,455.41	50,266.16	49,455.41	49,860.79	25,072.45	323,182
2022-08-22	50,347.23	50,995.83	49,212.19	49,860.79	25,072.45	304,510
2022-08-19	51,157.98	51,157.98	50,266.16	50,509.38	25,398.59	237,870
2022-08-18	50,833.68	51,644.42	50,752.60	51,076.90	25,683.97	256,997
2022-08-17	50,266.16	51,239.05	50,185.09	50,833.68	25,561.67	599,306
2022-08-16	49,455.41	50,590.46	49,455.41	50,104.01	25,194.75	65,122
2022-08-15	49,212.19	50,671.53	48,725.74	49,293.26	24,787.07	286,446
2022-08-12	49,536.49	50,671.53	49,212.19	49,212.19	24,746.30	172,748
2022-08-11	50,022.93	50,185.09	49,536.49	49,536.49	24,909.37	259,881
2022-08-10	50,428.30	51,076.90	49,779.71	50,022.93	25,153.98	161,515
2022-08-09	49,293.26	49,860.79	48,968.97	49,860.79	25,072.45	163,336
2022-08-08	49,131.12	49,455.41	48,644.67	49,293.26	24,787.07	113,091
2022-08-05	50,428.30	50,671.53	48,644.67	49,779.71	25,031.68	507,012
2022-08-04	50,671.53	50,671.53	49,941.86	50,509.38	25,398.59	105,045
2022-08-03	50,022.93	51,725.50	50,022.93	50,671.53	25,480.13	98,821
2022-08-02	50,266.16	53,103.76	50,266.16	51,076.90	25,683.97	117,493
2022-08-01	51,076.90	51,157.98	49,455.41	50,266.16	25,276.29	318,324
2022-07-29	51,076.90	53,833.43	50,590.46	51,076.90	25,683.97	210,091
2022-07-28	52,293.02	52,293.02	51,239.05	51,401.20	25,847.04	118,555
2022-07-27	52,293.02	54,238.80	51,076.90	51,482.28	25,887.81	185,044
2022-07-26	52,617.32	53,995.58	51,482.28	51,482.28	25,887.81	124,627
2022-07-25	52,617.32	54,319.88	51,725.50	52,698.39	26,499.33	113,850
2022-07-22	52,617.32	54,238.80	51,644.42	52,698.39	26,499.33	154,532
2022-07-21	51,563.35	54,238.80	51,563.35	52,698.39	26,499.33	30,511
2022-07-20	52,779.47	54,238.80	50,266.16	52,698.39	26,499.33	87,740
2022-07-19	53,184.84	54,644.18	52,130.87	52,698.39	26,499.33	23,832
2022-07-18	52,778.21	54,215.44	52,299.13	52,698.37	25,996.47	137,075
2022-07-15	52,299.13	54,295.28	51,101.44	52,698.37	25,996.47	105,956
2022-07-14	51,740.21	52,219.29	50,302.99	51,181.29	25,248.09	73,623
2022-07-13	53,496.82	53,496.82	51,899.90	51,899.90	25,602.58	97,911
2022-07-12	52,139.45	54,215.44	50,302.99	53,576.67	26,429.75	231,039
2022-07-11	53,496.82	53,496.82	50,462.68	52,219.29	25,760.14	175,177
2022-07-08	51,979.75	54,215.44	49,903.75	54,215.44	26,744.86	294,036
2022-07-07	50,382.83	53,017.75	49,903.75	51,340.98	25,326.87	335,022
2022-07-06	53,416.98	54,135.59	51,899.90	51,899.90	25,602.58	272,329
2022-07-05	53,496.82	54,295.28	52,538.67	52,858.06	26,075.25	81,364
2022-07-04	53,496.82	54,295.28	52,458.82	53,496.82	26,390.36	240,147
2022-07-01	51,899.90	53,896.06	50,462.68	53,496.82	26,390.36	210,394
2022-06-30	52,698.37	52,698.37	51,660.37	51,899.90	25,602.58	208,876
2022-06-29	53,097.59	54,295.28	51,899.90	51,899.90	25,602.58	187,928
2022-06-28	52,698.37	54,295.28	51,899.90	52,299.13	25,799.53	82,731
2022-06-27	51,899.90	53,496.82	51,101.44	52,299.13	25,799.53	159,541
2022-06-24	51,899.90	52,299.13	50,702.21	52,299.13	25,799.53	162,274
2022-06-23	54,295.28	54,295.28	51,899.90	51,899.90	25,602.58	84,856
2022-06-22	53,496.82	53,496.82	51,899.90	53,496.82	26,390.36	180,793

← NewerPage 18 of 21 · 1,250 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.