Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	33,437.53	33,910.48	32,728.10	33,106.46	27,575.83	405,679
2025-10-27	33,674.00	34,430.72	33,295.64	33,437.53	27,851.59	358,929
2025-10-24	32,491.63	33,437.53	32,255.15	33,248.35	27,694.01	268,509
2025-10-23	32,302.45	32,775.40	32,207.86	32,491.63	27,063.71	139,589
2025-10-22	30,883.60	32,397.04	30,883.60	32,302.45	26,906.13	223,739
2025-10-21	30,268.77	31,640.32	30,268.77	31,593.02	26,315.22	467,499
2025-10-20	31,829.50	32,491.63	29,606.64	30,268.77	25,212.19	438,239
2025-10-17	31,498.44	32,302.45	29,795.82	31,782.21	26,472.80	308,549
2025-10-16	31,309.25	31,593.02	31,167.37	31,403.85	26,157.65	167,309
2025-10-15	31,971.39	32,302.45	31,167.37	31,167.37	25,960.68	290,179
2025-10-14	32,822.69	32,822.69	31,782.21	31,782.21	26,472.80	466,729
2025-10-13	32,160.56	32,869.99	32,065.98	32,633.52	27,181.89	209,659
2025-10-10	32,444.33	33,011.87	32,444.33	32,491.63	27,063.71	167,969
2025-10-09	32,680.81	32,917.29	32,349.75	32,397.04	26,984.92	186,779
2025-10-08	32,869.99	33,059.17	32,160.56	32,680.81	27,221.28	269,609
2025-10-07	33,437.53	33,437.53	32,822.69	32,822.69	27,339.47	187,879
2025-10-06	33,106.46	33,674.00	33,059.17	33,390.23	27,812.19	184,909
2025-10-03	32,633.52	33,342.94	32,633.52	32,822.69	27,339.47	167,199
2025-10-02	33,248.35	33,390.23	32,680.81	32,728.10	27,260.68	209,549
2025-10-01	33,011.87	33,579.41	32,680.81	33,106.46	27,575.83	65,669
2025-09-30	32,207.86	33,248.35	31,687.62	33,011.87	27,497.04	463,429
2025-09-29	32,964.58	33,106.46	32,349.75	32,349.75	26,945.53	275,769
2025-09-26	33,153.76	33,484.82	32,822.69	32,822.69	27,339.47	165,109
2025-09-25	34,525.31	34,525.31	32,538.92	33,910.48	28,245.53	795,409
2025-09-24	33,437.53	34,005.07	32,444.33	33,957.77	28,284.92	707,299
2025-09-23	34,146.95	34,572.61	33,815.89	33,863.18	28,206.13	411,069
2025-09-22	35,802.28	35,802.28	33,484.82	34,572.61	28,797.05	649,879
2025-09-19	34,667.20	35,896.87	34,288.84	35,802.28	29,821.29	980,649
2025-09-18	32,917.29	34,478.02	32,822.69	34,241.54	28,521.29	957,989
2025-09-17	32,822.69	33,295.64	32,538.92	32,822.69	27,339.47	369,709
2025-09-16	32,538.92	33,106.46	32,538.92	32,822.69	27,339.47	263,559
2025-09-15	33,106.46	33,484.82	32,491.63	33,106.46	27,575.83	614,129
2025-09-12	33,579.41	33,579.41	32,728.10	33,106.46	27,575.83	308,769
2025-09-11	31,545.73	33,579.41	31,309.25	33,201.05	27,654.62	759,329
2025-09-10	32,113.27	32,113.27	31,261.96	31,498.44	26,236.43	299,089
2025-09-09	32,633.52	32,633.52	31,309.25	32,113.27	26,748.55	570,129
2025-09-08	32,160.56	33,106.46	31,403.85	32,160.56	26,787.95	851,069
2025-09-05	30,457.95	32,302.45	30,457.95	32,018.68	26,669.77	1,863,289
2025-09-04	30,268.77	30,599.83	30,032.29	30,221.47	25,172.79	190,739
2025-09-03	29,606.64	30,268.77	29,228.28	30,268.77	25,212.19	342,099
2025-08-29	29,795.82	29,795.82	29,180.98	29,417.46	24,503.10	233,199
2025-08-28	29,322.87	29,417.46	29,133.69	29,275.57	24,384.91	180,179
2025-08-27	29,748.52	29,937.70	29,228.28	29,228.28	24,345.52	225,279
2025-08-26	28,897.21	29,559.34	28,897.21	29,512.05	24,581.88	250,359
2025-08-25	29,133.69	29,559.34	28,944.51	28,944.51	24,109.15	205,039
2025-08-22	29,890.41	30,221.47	28,613.44	29,133.69	24,266.73	406,999
2025-08-21	30,268.77	30,694.42	29,937.70	29,937.70	24,936.43	436,919
2025-08-20	30,741.72	30,741.72	29,512.05	30,316.06	25,251.58	485,649
2025-08-19	30,268.77	30,978.19	30,032.29	30,741.72	25,606.13	621,609
2025-08-18	29,512.05	30,694.42	29,512.05	30,268.77	25,212.19	404,689
2025-08-15	30,268.77	30,410.65	29,417.46	29,512.05	24,581.88	621,059
2025-08-14	30,410.65	30,505.24	29,890.41	30,410.65	25,330.37	624,909
2025-08-13	30,552.54	31,072.78	30,410.65	30,410.65	25,330.37	668,359
2025-08-12	29,795.82	30,978.19	29,795.82	30,505.24	25,409.16	945,449
2025-08-11	29,843.11	30,079.59	29,512.05	29,985.00	24,975.82	513,479
2025-08-08	30,221.47	30,221.47	29,275.57	29,843.11	24,857.64	765,599
2025-08-07	29,795.82	30,221.47	29,795.82	29,985.00	24,975.82	415,689
2025-08-06	29,653.93	29,748.52	29,322.87	29,748.52	24,778.85	462,769
2025-08-05	29,417.46	30,079.59	29,039.10	29,322.87	24,424.31	708,729
2025-08-04	29,275.57	29,748.52	29,228.28	29,322.87	24,424.31	352,219

← NewerPage 5 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.