Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	33,301.19	34,567.03	33,106.45	33,885.42	29,103.76	710,599
2026-01-21	32,960.39	33,106.45	32,376.16	33,106.45	28,434.70	462,989
2026-01-20	32,863.02	33,252.51	32,716.96	32,960.39	28,309.26	196,349
2026-01-19	33,203.82	33,836.74	32,716.96	32,863.02	28,225.63	203,389
2026-01-16	32,522.22	33,593.31	32,522.22	33,203.82	28,518.34	483,889
2026-01-15	33,593.31	33,934.11	32,473.53	32,522.22	27,932.92	710,379
2026-01-14	34,469.66	34,469.66	33,447.25	33,593.31	28,852.86	395,449
2026-01-13	33,301.19	35,005.20	33,301.19	34,031.48	29,229.20	1,284,029
2026-01-12	32,619.59	33,203.82	32,619.59	33,057.76	28,392.89	159,609
2026-01-09	33,009.08	33,447.25	32,716.96	32,716.96	28,100.18	277,639
2026-01-08	33,252.51	33,593.31	32,911.71	33,009.08	28,351.07	373,889
2026-01-07	33,495.94	33,836.74	33,155.13	33,301.19	28,601.97	344,959
2026-01-06	33,106.45	33,544.62	32,765.65	33,203.82	28,518.34	186,229
2026-01-05	32,424.85	33,203.82	31,937.99	33,106.45	28,434.70	278,959
2025-12-31	32,716.96	32,765.65	32,473.53	32,473.53	27,891.10	193,819
2025-12-30	32,424.85	33,009.08	32,424.85	32,619.59	28,016.55	133,099
2025-12-29	32,132.73	32,522.22	32,084.04	32,424.85	27,849.29	82,059
2025-12-26	31,791.93	32,376.16	31,451.13	32,132.73	27,598.39	312,069
2025-12-25	33,009.08	33,009.08	31,937.99	31,937.99	27,431.13	510,509
2025-12-24	33,203.82	33,203.82	32,522.22	33,009.08	28,351.07	230,999
2025-12-23	33,252.51	34,469.66	33,203.82	33,203.82	28,518.34	456,499
2025-12-22	33,203.82	33,544.62	32,619.59	33,203.82	28,518.34	322,299
2025-12-19	31,694.56	33,301.19	31,694.56	33,203.82	28,518.34	573,319
2025-12-18	31,986.67	32,035.36	31,791.93	31,791.93	27,305.68	60,059
2025-12-17	32,035.36	32,132.73	31,889.30	32,035.36	27,514.76	223,959
2025-12-16	31,840.62	32,132.73	31,353.76	32,132.73	27,598.39	115,059
2025-12-15	31,305.07	31,743.24	31,159.01	31,645.87	27,180.23	226,269
2025-12-12	31,694.56	31,889.30	31,159.01	31,207.70	26,803.89	189,419
2025-12-11	31,645.87	32,035.36	31,645.87	31,694.56	27,222.05	48,069
2025-12-10	32,181.42	32,181.42	31,548.50	31,937.99	27,431.13	247,059
2025-12-09	32,522.22	32,522.22	31,791.93	32,230.10	27,682.02	144,979
2025-12-08	32,668.27	32,668.27	31,889.30	32,424.85	27,849.29	371,579
2025-12-05	32,863.02	32,863.02	32,230.10	32,230.10	27,682.02	76,779
2025-12-04	32,132.73	32,863.02	32,132.73	32,619.59	28,016.55	229,239
2025-12-03	31,256.38	32,230.10	31,256.38	32,132.73	27,598.39	775,939
2025-12-02	32,084.04	32,084.04	31,159.01	31,207.70	26,803.89	636,019
2025-12-01	32,619.59	32,619.59	31,840.62	31,889.30	27,389.31	128,919
2025-11-28	32,376.16	32,716.96	31,986.67	32,619.59	28,016.55	247,609
2025-11-27	32,522.22	33,057.76	32,278.79	32,473.53	27,891.10	68,749
2025-11-26	31,743.24	32,570.90	31,743.24	32,473.53	27,891.10	95,259
2025-11-25	31,840.62	32,327.47	31,840.62	32,132.73	27,598.39	170,059
2025-11-24	32,619.59	32,668.27	31,937.99	31,937.99	27,431.13	254,869
2025-11-21	33,009.08	33,009.08	32,327.47	32,668.27	28,058.36	115,829
2025-11-20	33,106.45	33,788.05	33,009.08	33,155.13	28,476.52	636,899
2025-11-19	33,106.45	33,252.51	32,619.59	33,009.08	28,351.07	160,929
2025-11-18	32,619.59	33,106.45	32,376.16	32,765.65	28,142.00	235,839
2025-11-17	33,106.45	33,301.19	32,619.59	32,619.59	28,016.55	272,689
2025-11-14	33,106.45	33,544.62	32,814.33	32,911.71	28,267.44	239,799
2025-11-13	32,522.22	33,252.51	32,473.53	33,106.45	28,434.70	355,409
2025-11-12	32,473.53	32,716.96	32,132.73	32,376.16	27,807.47	185,239
2025-11-11	31,840.62	32,522.22	31,840.62	32,376.16	27,807.47	159,719
2025-11-10	31,937.99	32,230.10	31,840.62	31,986.67	27,472.94	130,459
2025-11-07	33,106.45	33,106.45	31,743.24	31,986.67	27,472.94	345,509
2025-11-06	33,106.45	33,398.57	32,376.16	32,765.65	28,142.00	178,089
2025-11-05	34,080.17	34,080.17	33,106.45	33,155.13	28,476.52	167,309
2025-11-04	33,885.42	34,518.34	32,863.02	34,177.54	29,354.65	245,079
2025-11-03	33,301.19	34,859.14	33,301.19	34,080.17	29,271.02	278,849
2025-10-31	33,885.42	34,615.71	33,641.99	33,641.99	28,894.68	142,669
2025-10-30	34,567.03	35,443.38	34,323.60	34,323.60	29,480.10	402,269
2025-10-29	33,593.31	34,810.46	33,106.45	34,274.91	29,438.28	441,869

← NewerPage 4 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.