Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35,443.38	35,686.81	34,956.52	35,102.57	30,149.15	308,219
2026-04-22	35,540.75	36,271.03	35,540.75	35,540.75	30,525.49	214,389
2026-04-21	36,855.27	36,855.27	35,832.86	35,832.86	30,776.39	303,489
2026-04-20	35,297.32	36,709.21	35,199.95	36,319.72	31,194.54	534,819
2026-04-17	35,540.75	35,930.23	35,540.75	35,589.43	30,567.31	326,149
2026-04-16	35,102.57	35,686.81	35,102.57	35,492.06	30,483.68	556,929
2026-04-15	35,492.06	35,492.06	35,053.89	35,102.57	30,149.15	248,159
2026-04-14	35,492.06	35,784.18	35,199.95	35,443.38	30,441.86	207,789
2026-04-13	35,053.89	35,832.86	34,713.09	35,492.06	30,483.68	155,759
2026-04-10	35,589.43	35,638.12	35,151.26	35,346.00	30,358.23	161,589
2026-04-09	34,469.66	35,784.18	34,128.85	35,443.38	30,441.86	550,659
2026-04-08	33,836.74	34,469.66	33,641.99	34,420.97	29,563.73	414,369
2026-04-07	32,911.71	33,593.31	32,619.59	33,301.19	28,601.97	226,049
2026-04-06	33,690.68	33,690.68	32,863.02	32,911.71	28,267.44	402,269
2026-04-03	33,836.74	33,836.74	33,349.88	33,641.99	28,894.68	84,699
2026-04-02	34,080.17	34,226.23	33,788.05	33,934.11	29,145.57	202,619
2026-04-01	34,518.34	34,664.40	34,323.60	34,372.28	29,521.92	173,909
2026-03-31	33,982.80	34,420.97	33,885.42	34,177.54	29,354.65	106,369
2026-03-30	34,031.48	34,420.97	33,593.31	33,934.11	29,145.57	170,939
2026-03-27	33,982.80	34,518.34	33,788.05	34,518.34	29,647.36	351,229
2026-03-26	34,420.97	34,420.97	33,641.99	33,788.05	29,020.13	134,089
2026-03-25	33,690.68	34,274.91	33,301.19	34,226.23	29,396.47	374,439
2026-03-24	33,057.76	33,788.05	32,765.65	33,593.31	28,852.86	417,229
2026-03-23	32,424.85	33,106.45	31,743.24	32,473.53	27,891.10	773,959
2026-03-20	33,593.31	33,593.31	33,106.45	33,106.45	28,434.70	339,789
2026-03-19	33,593.31	34,031.48	33,301.19	33,544.62	28,811.05	237,049
2026-03-18	33,447.25	34,080.17	33,447.25	33,739.37	28,978.31	210,869
2026-03-17	34,518.34	34,518.34	33,739.37	33,836.74	29,061.94	235,509
2026-03-16	34,907.83	34,907.83	33,885.42	33,885.42	29,103.76	589,819
2026-03-13	34,664.40	35,297.32	34,664.40	34,956.52	30,023.70	271,919
2026-03-12	35,443.38	35,832.86	34,567.03	35,638.12	30,609.12	657,469
2026-03-11	33,641.99	35,540.75	33,641.99	35,540.75	30,525.49	495,329
2026-03-10	33,301.19	34,469.66	33,203.82	34,031.48	29,229.20	849,419
2026-03-09	33,057.76	33,203.82	33,057.76	33,057.76	28,392.89	1,167,979
2026-03-06	35,199.95	36,368.41	35,199.95	35,540.75	30,525.49	862,839
2026-03-05	37,196.07	37,196.07	35,394.69	35,443.38	30,441.86	1,028,939
2026-03-04	37,244.75	38,461.90	35,930.23	36,563.15	31,403.62	1,416,579
2026-03-03	38,364.53	38,802.71	37,634.24	37,731.62	32,407.20	1,359,929
2026-03-02	37,098.70	39,873.80	37,098.70	38,364.53	32,950.81	2,699,619
2026-02-27	38,851.39	38,900.08	37,780.30	38,461.90	33,034.44	788,149
2026-02-26	37,780.30	39,825.11	37,390.81	38,656.65	33,201.70	1,616,999
2026-02-25	37,780.30	37,828.99	36,660.53	37,780.30	32,449.02	627,769
2026-02-24	36,563.15	38,900.08	36,563.15	37,585.56	32,281.75	1,106,489
2026-02-23	37,828.99	37,828.99	36,417.09	36,660.53	31,487.26	570,129
2026-02-13	36,952.64	37,293.44	36,514.47	37,001.33	31,779.97	415,909
2026-02-12	36,952.64	37,342.13	36,709.21	36,709.21	31,529.07	283,139
2026-02-11	36,124.98	37,439.50	36,124.98	36,660.53	31,487.26	682,109
2026-02-10	36,173.66	36,952.64	35,832.86	36,027.61	30,943.65	737,109
2026-02-09	35,978.92	37,196.07	35,540.75	36,027.61	30,943.65	648,999
2026-02-06	36,514.47	37,001.33	35,832.86	35,832.86	30,776.39	795,189
2026-02-05	37,001.33	37,634.24	36,514.47	36,514.47	31,361.81	772,199
2026-02-04	37,877.68	40,555.40	36,903.96	37,001.33	31,779.97	1,372,249
2026-02-03	37,001.33	38,851.39	36,806.58	37,975.05	32,616.28	1,435,829
2026-02-02	37,682.93	37,877.68	36,563.15	37,001.33	31,779.97	1,731,729
2026-01-30	34,859.14	35,638.12	34,567.03	35,638.12	30,609.12	2,464,219
2026-01-29	32,911.71	33,690.68	32,814.33	33,349.88	28,643.78	317,019
2026-01-28	33,349.88	33,349.88	32,814.33	32,911.71	28,267.44	160,049
2026-01-27	33,203.82	33,349.88	32,619.59	33,106.45	28,434.70	209,769
2026-01-26	33,252.51	33,739.37	32,716.96	33,106.45	28,434.70	406,669
2026-01-23	34,128.85	34,226.23	33,252.51	33,252.51	28,560.15	306,239

← NewerPage 3 of 5 · 247 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.