Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	58,600.55	58,600.55	57,505.21	57,505.21	27,637.70	237,718
2022-03-23	57,661.69	58,678.79	57,505.21	57,974.64	27,863.31	466,937
2022-03-22	57,583.46	57,739.93	56,957.55	57,583.46	27,675.30	334,263
2022-03-21	57,896.41	57,896.41	56,566.35	57,583.46	27,675.30	238,022
2022-03-18	57,896.41	58,444.07	57,270.50	57,505.21	27,637.70	418,816
2022-03-17	58,600.55	58,600.55	55,705.73	57,505.21	27,637.70	405,761
2022-03-16	57,661.69	58,052.89	57,270.50	57,426.98	27,600.09	250,773
2022-03-15	57,114.02	57,505.21	55,549.25	57,270.50	27,524.89	231,646
2022-03-14	58,678.79	58,678.79	56,644.59	57,114.02	27,449.68	129,333
2022-03-11	58,678.79	59,461.17	57,661.69	58,365.84	28,051.32	223,601
2022-03-10	61,651.85	61,651.85	57,114.02	57,505.21	27,637.70	369,177
2022-03-09	60,243.56	60,321.80	58,522.32	58,678.79	28,201.73	332,442
2022-03-08	61,417.14	61,417.14	60,243.56	60,243.56	28,953.78	397,564
2022-03-07	61,417.14	61,886.57	60,478.28	61,730.09	29,668.22	391,492
2022-03-04	62,043.04	62,668.95	61,338.89	61,495.37	29,555.41	444,318
2022-03-03	62,277.76	62,277.76	61,260.66	61,808.33	29,705.82	439,005
2022-03-02	63,373.10	63,373.10	61,964.80	62,277.76	29,931.44	350,658
2022-03-01	62,825.42	63,529.57	62,590.71	63,373.10	30,457.87	121,743
2022-02-28	62,355.99	64,468.43	62,043.04	62,747.19	30,157.05	105,804
2022-02-25	62,903.67	62,981.90	61,964.80	62,277.76	29,931.44	301,474
2022-02-24	63,451.33	63,999.00	62,277.76	62,903.67	30,232.26	399,234
2022-02-23	62,747.19	64,233.72	62,434.23	63,920.76	30,721.08	341,094
2022-02-22	61,964.80	62,981.90	61,964.80	62,747.19	30,157.05	134,343
2022-02-21	61,182.42	63,373.10	61,025.94	62,668.95	30,119.45	268,989
2022-02-18	61,025.94	61,182.42	59,461.17	61,182.42	29,405.00	501,395
2022-02-17	61,104.18	61,730.09	61,025.94	61,025.94	29,329.80	95,178
2022-02-16	61,651.85	61,651.85	61,025.94	61,104.18	29,367.40	106,563
2022-02-15	61,417.14	61,651.85	60,947.71	61,651.85	29,630.62	70,131
2022-02-14	61,808.33	61,808.33	60,634.75	61,417.14	29,517.81	207,966
2022-02-11	61,025.94	61,808.33	61,025.94	61,808.33	29,705.82	74,685
2022-02-10	61,104.18	61,182.42	60,165.32	61,025.94	29,329.80	401,359
2022-02-09	60,243.56	61,025.94	60,243.56	61,025.94	29,329.80	74,078
2022-02-08	59,461.17	60,869.46	59,069.98	60,243.56	28,953.78	163,488
2022-02-07	61,025.94	61,182.42	59,069.98	59,226.46	28,464.95	359,462
2022-01-28	59,461.17	61,104.18	59,461.17	61,025.94	29,329.80	131,155
2022-01-27	61,495.37	61,495.37	58,287.60	59,617.65	28,652.96	202,349
2022-01-26	57,114.02	59,617.65	57,114.02	59,617.65	28,652.96	79,695
2022-01-25	58,522.32	59,617.65	56,175.16	57,114.02	27,449.68	307,091
2022-01-24	61,730.09	61,808.33	59,148.22	59,461.17	28,577.75	188,839
2022-01-21	62,903.67	62,903.67	61,417.14	61,417.14	29,517.81	186,865
2022-01-20	62,512.47	63,373.10	62,355.99	62,903.67	30,232.26	134,646
2022-01-19	62,590.71	63,373.10	62,512.47	62,512.47	30,044.24	111,421
2022-01-18	62,668.95	63,060.14	62,512.47	62,512.47	30,044.24	184,588
2022-01-17	64,546.67	66,111.44	62,981.90	63,060.14	30,307.46	157,416
2022-01-14	64,155.48	64,624.91	64,077.24	64,233.72	30,871.50	271,114
2022-01-13	65,798.49	66,893.82	63,451.33	64,155.48	30,833.89	187,776
2022-01-12	65,172.58	66,815.58	65,172.58	65,642.01	31,548.34	97,455
2022-01-11	66,502.63	66,893.82	65,094.34	65,094.34	31,285.12	239,085
2022-01-10	66,972.06	67,050.30	66,502.63	66,580.87	31,999.56	215,404
2022-01-07	68,145.64	68,145.64	66,893.82	66,972.06	32,187.58	170,926
2022-01-06	68,067.40	68,849.78	67,910.92	68,536.83	32,939.62	72,256
2022-01-05	68,067.40	68,536.83	67,754.44	68,536.83	32,939.62	217,833
2022-01-04	69,475.69	69,475.69	68,380.35	68,849.78	33,090.03	206,599
2021-12-31	67,910.92	69,632.17	67,285.01	69,632.17	33,466.05	88,954
2021-12-30	67,285.01	68,067.40	67,128.54	68,067.40	32,714.01	39,164
2021-12-29	66,580.87	67,441.49	66,580.87	67,206.78	32,300.38	67,702
2021-12-28	67,285.01	67,519.73	67,206.78	67,285.01	32,337.98	77,569
2021-12-27	66,267.92	67,676.21	65,407.29	67,285.01	32,337.98	71,497
2021-12-24	65,329.05	66,267.92	65,329.05	66,267.92	31,849.16	207,055
2021-12-23	65,329.05	66,346.15	64,859.62	65,642.01	31,548.34	287,053

← NewerPage 20 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.