Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	66,189.67	66,580.87	65,720.24	65,876.72	31,661.14	264,891
2021-12-21	65,329.05	66,502.63	65,329.05	66,424.39	31,924.36	175,784
2021-12-20	66,893.82	67,128.54	66,424.39	66,424.39	31,924.36	318,780
2021-12-17	67,363.25	67,519.73	66,502.63	66,737.35	32,074.77	365,990
2021-12-16	68,302.11	68,380.35	66,502.63	67,363.25	32,375.59	247,434
2021-12-15	67,676.21	68,849.78	67,597.97	68,302.11	32,826.81	78,025
2021-12-14	69,006.26	69,240.97	67,519.73	67,832.68	32,601.20	205,992
2021-12-13	69,319.21	70,101.60	68,849.78	68,928.02	33,127.63	335,933
2021-12-10	70,101.60	70,492.79	69,240.97	69,319.21	33,315.64	228,155
2021-12-09	69,319.21	70,805.74	69,319.21	70,414.55	33,842.08	316,351
2021-12-08	69,475.69	70,258.07	69,240.97	69,240.97	33,278.04	219,806
2021-12-07	69,240.97	70,258.07	66,893.82	69,240.97	33,278.04	314,985
2021-12-06	71,431.65	71,666.36	66,502.63	68,928.02	33,127.63	432,023
2021-12-03	72,448.75	72,448.75	71,275.17	71,431.65	34,330.91	245,764
2021-12-02	74,169.99	74,169.99	72,370.51	72,448.75	34,819.74	275,213
2021-12-01	73,544.08	73,935.28	71,275.17	72,761.70	34,970.15	161,059
2021-11-30	72,839.94	72,996.42	71,979.31	72,996.42	35,082.95	302,233
2021-11-29	71,275.17	72,839.94	71,275.17	72,839.94	35,007.75	408,645
2021-11-26	73,935.28	74,404.70	72,761.70	72,761.70	34,970.15	394,832
2021-11-25	74,952.38	74,952.38	73,231.13	73,935.28	35,534.18	720,443
2021-11-24	72,761.70	73,935.28	72,526.99	73,544.08	35,346.17	669,893
2021-11-23	72,761.70	72,918.18	71,588.13	72,918.18	35,045.35	270,204
2021-11-22	73,309.37	73,544.08	72,214.03	72,761.70	34,970.15	323,182
2021-11-19	71,979.31	73,309.37	71,040.46	73,309.37	35,233.36	562,115
2021-11-18	72,605.22	72,839.94	71,196.93	71,979.31	34,594.12	301,778
2021-11-17	71,509.88	72,761.70	71,353.41	71,822.84	34,518.92	157,113
2021-11-16	71,275.17	71,979.31	71,275.17	71,509.88	34,368.51	260,033
2021-11-15	73,700.56	73,778.80	71,509.88	71,979.31	34,594.12	565,910
2021-11-12	73,309.37	73,778.80	73,231.13	73,700.56	35,421.37	665,795
2021-11-11	73,700.56	74,952.38	73,544.08	73,700.56	35,421.37	805,299
2021-11-10	74,326.47	74,952.38	73,231.13	74,795.90	35,947.81	968,636
2021-11-09	74,404.70	75,265.33	74,013.52	74,952.38	36,023.01	925,069
2021-11-08	75,265.33	75,734.76	73,544.08	74,561.18	35,835.00	558,624
2021-11-05	71,901.08	75,421.81	71,509.88	75,187.09	36,135.82	2,388,574
2021-11-04	71,901.08	71,901.08	71,118.70	71,509.88	34,368.51	288,723
2021-11-03	71,196.93	72,135.79	71,196.93	71,196.93	34,218.10	665,491
2021-11-02	70,962.22	71,979.31	70,962.22	71,196.93	34,218.10	1,013,265
2021-11-01	72,839.94	73,074.65	71,118.70	71,118.70	34,180.50	1,448,172
2021-10-29	71,979.31	73,465.85	71,822.84	73,152.89	35,158.16	934,633
2021-10-28	73,074.65	73,152.89	71,901.08	71,979.31	34,594.12	1,398,989
2021-10-27	72,761.70	73,387.61	72,057.56	72,996.42	35,082.95	611,906
2021-10-26	73,622.32	73,622.32	70,414.55	72,761.70	34,970.15	569,553
2021-10-25	74,248.23	74,326.47	73,309.37	73,700.56	35,421.37	651,829
2021-10-22	74,169.99	74,248.23	73,152.89	73,700.56	35,421.37	718,317
2021-10-21	71,979.31	74,169.99	71,588.13	73,544.08	35,346.17	1,451,056
2021-10-20	70,805.74	73,074.65	70,414.55	71,979.31	34,594.12	636,345

← NewerPage 21 of 21 · 1,246 trading days

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.