Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29,750.00	30,900.00	29,600.00	29,800.00	29,015.79	305,400
2026-07-20	31,700.00	32,000.00	30,000.00	30,000.00	29,210.53	400,400
2026-07-17	32,100.00	32,100.00	31,550.00	31,700.00	30,865.79	60,700
2026-07-16	31,600.00	32,200.00	31,000.00	31,900.00	31,060.53	483,300
2026-07-15	31,600.00	32,400.00	31,550.00	31,550.00	30,719.74	376,100
2026-07-14	31,900.00	31,900.00	31,500.00	31,600.00	30,768.42	189,000
2026-07-13	32,050.00	32,200.00	31,650.00	31,900.00	31,060.53	208,800
2026-07-10	33,100.00	33,250.00	32,050.00	32,050.00	31,206.58	285,600
2026-07-09	33,150.00	33,250.00	32,950.00	32,950.00	32,082.89	159,500
2026-07-08	33,000.00	33,400.00	32,900.00	33,150.00	32,277.63	93,100
2026-07-07	33,250.00	33,350.00	32,900.00	33,000.00	32,131.58	122,300
2026-07-06	33,150.00	33,950.00	32,800.00	33,350.00	32,472.37	334,100
2026-07-03	33,800.00	34,200.00	33,450.00	33,500.00	32,618.42	369,800
2026-07-02	34,150.00	34,800.00	33,500.00	34,200.00	33,300.00	168,700
2026-07-01	34,600.00	34,600.00	34,000.00	34,500.00	33,592.11	149,000
2026-06-30	33,400.00	34,850.00	33,000.00	34,000.00	33,105.26	472,300
2026-06-29	32,750.00	33,050.00	32,600.00	33,050.00	32,180.26	81,900
2026-06-26	33,550.00	33,550.00	32,600.00	32,750.00	31,888.16	288,900
2026-06-25	33,650.00	33,800.00	33,500.00	33,500.00	32,618.42	123,000
2026-06-24	33,200.00	33,850.00	33,000.00	33,500.00	32,618.42	170,900
2026-06-23	33,350.00	33,900.00	33,000.00	33,450.00	32,569.74	164,800
2026-06-22	32,900.00	33,250.00	32,750.00	33,250.00	32,375.00	98,100
2026-06-19	33,900.00	33,900.00	32,800.00	32,900.00	32,034.21	181,600
2026-06-18	36,855.27	37,780.30	36,563.15	37,050.01	31,821.78	576,839
2026-06-17	35,638.12	36,806.58	35,492.06	36,709.21	31,529.07	590,479
2026-06-16	36,027.61	36,027.61	35,492.06	35,638.12	30,609.12	288,749
2026-06-15	36,173.66	36,611.84	35,978.92	35,978.92	30,901.83	305,029
2026-06-12	35,978.92	36,124.98	35,784.18	36,027.61	30,943.65	219,229
2026-06-11	35,248.63	36,124.98	35,053.89	35,735.49	30,692.76	568,369
2026-06-10	34,713.09	35,346.00	34,713.09	35,248.63	30,274.60	190,629
2026-06-09	34,713.09	35,199.95	34,372.28	34,810.46	29,898.26	83,929
2026-06-08	35,297.32	35,346.00	34,615.71	34,615.71	29,730.99	239,799
2026-06-05	35,297.32	35,443.38	35,053.89	35,394.69	30,400.05	100,319
2026-06-04	35,102.57	35,443.38	34,956.52	34,956.52	30,023.70	171,379
2026-06-03	35,346.00	35,492.06	34,810.46	35,492.06	30,483.68	79,529
2026-06-02	35,443.38	35,443.38	34,615.71	35,394.69	30,400.05	60,499
2026-06-01	35,930.23	35,930.23	35,248.63	35,394.69	30,400.05	103,729
2026-05-29	35,540.75	35,930.23	35,346.00	35,735.49	30,692.76	224,179
2026-05-28	35,492.06	35,492.06	34,372.28	35,443.38	30,441.86	164,009
2026-05-27	35,540.75	35,735.49	35,005.20	35,053.89	30,107.33	130,239
2026-05-26	34,567.03	35,248.63	34,567.03	35,248.63	30,274.60	241,559
2026-05-25	34,420.97	34,859.14	34,080.17	34,420.97	29,563.73	129,249
2026-05-22	34,274.91	34,469.66	34,080.17	34,420.97	29,563.73	112,749
2026-05-21	34,518.34	34,859.14	34,080.17	34,128.85	29,312.84	127,489
2026-05-20	34,226.23	34,518.34	33,301.19	34,080.17	29,271.02	255,309
2026-05-19	34,907.83	35,151.26	34,177.54	34,177.54	29,354.65	194,479
2026-05-18	35,248.63	35,248.63	34,372.28	34,907.83	29,981.89	230,779
2026-05-15	35,443.38	35,735.49	35,199.95	35,248.63	30,274.60	180,289
2026-05-14	35,394.69	36,027.61	35,394.69	35,443.38	30,441.86	98,119
2026-05-13	35,151.26	35,930.23	35,151.26	35,638.12	30,609.12	119,459
2026-05-12	35,540.75	35,735.49	35,102.57	35,297.32	30,316.41	214,169
2026-05-11	35,248.63	36,124.98	35,248.63	35,881.55	30,818.20	147,069
2026-05-08	36,271.03	36,271.03	35,832.86	35,930.23	30,860.02	203,389
2026-05-07	35,151.26	36,514.47	35,151.26	36,173.66	31,069.10	769,339
2026-05-06	34,567.03	35,394.69	34,323.60	35,053.89	30,107.33	232,869
2026-05-05	34,567.03	34,859.14	34,128.85	34,469.66	29,605.55	258,279
2026-05-04	35,297.32	35,297.32	34,469.66	34,567.03	29,689.18	201,079
2026-04-29	34,810.46	35,102.57	34,080.17	34,859.14	29,940.07	241,559
2026-04-28	35,151.26	35,248.63	34,664.40	35,053.89	30,107.33	147,069
2026-04-24	35,492.06	35,881.55	35,053.89	35,151.26	30,190.97	357,279

← NewerPage 2 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.