Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	54,055.75	54,055.75	51,899.90	53,496.82	26,390.36	66,184
2022-06-20	54,295.28	54,295.28	52,937.90	54,135.59	26,705.46	334,870
2022-06-17	51,101.44	56,291.44	51,021.60	54,215.44	26,744.86	133,887
2022-06-16	51,740.21	52,618.52	50,143.29	52,618.52	25,957.08	273,847
2022-06-15	51,021.60	51,021.60	46,150.99	50,302.99	24,814.81	508,530
2022-06-14	50,382.83	50,702.21	47,907.61	49,584.37	24,460.32	104,286
2022-06-13	51,979.75	52,858.06	50,382.83	50,702.21	25,011.76	575,170
2022-06-10	54,694.51	54,694.51	53,896.06	54,135.59	26,705.46	104,590
2022-06-09	54,694.51	55,253.44	53,496.82	54,694.51	26,981.18	195,063
2022-06-08	55,173.59	55,652.67	53,896.06	55,173.59	27,217.52	382,839
2022-06-07	55,892.20	55,892.20	54,694.51	55,173.59	27,217.52	272,784
2022-06-06	56,530.97	56,690.66	55,492.97	55,892.20	27,572.01	314,681
2022-06-03	56,770.51	56,850.36	55,892.20	56,610.82	27,926.51	152,255
2022-06-02	56,770.51	57,169.74	55,892.20	56,690.66	27,965.90	361,435
2022-06-01	56,530.97	57,409.28	56,451.13	56,770.51	28,005.29	172,293
2022-05-31	56,770.51	57,249.59	56,530.97	56,530.97	27,887.12	212,520
2022-05-30	57,409.28	57,409.28	56,610.82	57,010.05	28,123.45	182,311
2022-05-27	57,489.13	57,489.13	55,892.20	57,089.89	28,162.84	355,515
2022-05-26	57,489.13	57,489.13	55,732.52	57,489.13	28,359.79	439,613
2022-05-25	56,770.51	57,888.35	55,492.97	57,489.13	28,359.79	284,928
2022-05-24	58,686.82	58,686.82	53,576.67	57,409.28	28,320.40	447,203
2022-05-23	56,930.21	59,565.12	56,451.13	57,568.97	28,399.17	215,404
2022-05-20	58,926.35	59,086.05	57,888.35	59,086.05	29,147.56	106,108
2022-05-19	56,770.51	59,086.05	56,770.51	58,926.35	29,068.78	157,113
2022-05-18	59,884.51	59,884.51	58,527.12	59,086.05	29,147.56	263,828
2022-05-17	56,930.21	59,006.20	56,690.66	58,606.97	28,911.23	137,227
2022-05-16	59,884.51	59,884.51	56,770.51	58,287.58	28,753.67	98,973
2022-05-13	57,489.13	58,527.12	55,812.36	58,527.12	28,871.84	248,648
2022-05-12	58,678.79	58,835.27	57,505.21	58,287.60	28,013.72	385,875
2022-05-11	58,678.79	59,069.98	58,287.60	58,913.51	28,314.54	286,294
2022-05-10	56,253.40	58,678.79	53,906.25	58,678.79	28,201.73	210,091
2022-05-09	58,678.79	60,165.32	56,409.88	56,409.88	27,111.26	365,534
2022-05-06	58,678.79	60,634.75	58,209.36	60,321.80	28,991.38	352,935
2022-05-05	60,947.71	61,260.66	57,583.46	60,947.71	29,292.20	619,647
2022-05-04	62,590.71	62,747.19	60,321.80	60,947.71	29,292.20	477,714
2022-04-29	62,590.71	63,060.14	61,808.33	63,060.14	30,307.46	914,747
2022-04-28	61,808.33	62,981.90	61,808.33	62,590.71	30,081.85	333,201
2022-04-27	63,373.10	63,373.10	61,025.94	62,590.71	30,081.85	274,150
2022-04-26	59,930.60	63,373.10	57,114.02	63,373.10	30,457.87	273,695
2022-04-25	61,104.18	62,981.90	58,991.75	60,634.75	29,141.79	913,229
2022-04-22	65,016.10	65,250.82	60,400.03	63,373.10	30,457.87	1,543,503
2022-04-21	63,686.05	65,329.05	63,686.05	64,937.86	31,209.92	698,583
2022-04-20	65,329.05	66,502.63	64,311.96	64,859.62	31,172.31	653,347
2022-04-19	65,798.49	68,223.88	65,407.29	66,111.44	31,773.95	1,432,992
2022-04-18	65,094.34	65,798.49	64,468.43	64,937.86	31,209.92	909,889
2022-04-15	62,590.71	65,642.01	61,651.85	64,546.67	31,021.90	927,194
2022-04-14	61,886.57	63,294.85	61,182.42	61,808.33	29,705.82	401,207
2022-04-13	61,025.94	63,373.10	61,025.94	62,590.71	30,081.85	477,563
2022-04-12	64,937.86	64,937.86	61,025.94	61,025.94	29,329.80	604,771
2022-04-08	65,250.82	65,720.24	64,233.72	64,233.72	30,871.50	672,474
2022-04-07	65,172.58	66,502.63	65,172.58	65,329.05	31,397.93	1,409,615
2022-04-06	65,720.24	66,580.87	64,937.86	65,172.58	31,322.72	530,085
2022-04-05	66,815.58	66,815.58	65,485.53	66,502.63	31,961.96	583,671
2022-04-04	64,937.86	66,893.82	64,703.15	66,580.87	31,999.56	1,044,080
2022-04-01	61,808.33	64,859.62	61,338.89	64,781.39	31,134.71	550,730
2022-03-31	63,686.05	63,686.05	61,886.57	62,355.99	29,969.04	435,210
2022-03-30	57,818.17	61,808.33	57,818.17	61,808.33	29,705.82	2,543,106
2022-03-29	57,661.69	58,600.55	57,583.46	57,818.17	27,788.11	296,769
2022-03-28	58,522.32	58,522.32	57,114.02	57,661.69	27,712.90	438,854
2022-03-25	57,583.46	58,287.60	57,583.46	57,974.64	27,863.31	285,991

← NewerPage 19 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.