Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	29,086.39	30,079.59	28,708.03	29,228.28	24,345.52	623,039
2025-07-31	29,370.16	29,748.52	28,518.85	29,086.39	24,227.34	542,079
2025-07-30	27,951.31	29,322.87	27,856.72	29,322.87	24,424.31	798,819
2025-07-29	28,660.74	28,660.74	27,714.84	28,045.91	23,360.67	945,449
2025-07-28	28,660.74	28,897.21	28,424.26	28,660.74	23,872.79	567,269
2025-07-25	28,471.56	28,613.44	28,093.20	28,566.15	23,794.00	609,619
2025-07-24	28,566.15	28,802.62	28,140.49	28,140.49	23,439.46	482,129
2025-07-23	29,086.39	29,086.39	28,376.97	28,566.15	23,794.00	338,909
2025-07-22	27,572.95	28,660.74	27,525.66	28,566.15	23,794.00	1,290,519
2025-07-21	27,478.37	27,525.66	27,147.30	27,336.48	22,769.76	203,939
2025-07-18	27,667.55	27,809.43	27,383.78	27,478.37	22,887.94	342,429
2025-07-17	27,241.89	27,667.55	27,100.01	27,525.66	22,927.33	335,169
2025-07-16	27,194.60	27,336.48	27,052.71	27,241.89	22,690.97	193,929
2025-07-15	27,241.89	27,714.84	27,100.01	27,147.30	22,612.18	809,049
2025-07-14	27,525.66	27,525.66	26,958.12	27,383.78	22,809.15	360,579
2025-07-11	27,620.25	27,809.43	27,005.41	27,525.66	22,927.33	481,909
2025-07-10	27,100.01	27,525.66	26,958.12	27,525.66	22,927.33	551,099
2025-07-09	27,289.18	27,525.66	26,910.83	27,336.48	22,769.76	322,079
2025-07-08	27,383.78	27,383.78	27,005.41	27,289.18	22,730.36	403,589
2025-07-07	27,478.37	27,478.37	26,816.24	26,910.83	22,415.21	307,449
2025-07-04	27,052.71	27,525.66	26,579.76	27,147.30	22,612.18	571,009
2025-07-03	27,951.31	27,951.31	26,958.12	27,052.71	22,533.39	583,769
2025-07-02	26,390.58	28,045.91	26,390.58	27,809.43	23,163.70	1,224,959
2025-07-01	25,917.63	26,390.58	25,728.45	26,248.70	21,863.69	451,879
2025-06-30	24,877.14	26,012.22	24,829.85	25,870.34	21,548.54	515,679
2025-06-27	24,877.14	24,924.44	24,687.96	24,829.85	20,681.87	108,129
2025-06-26	24,451.49	24,782.55	24,404.19	24,687.96	20,563.69	126,609
2025-06-25	24,498.78	24,593.37	24,309.60	24,404.19	20,327.33	91,629
2025-06-24	24,404.19	24,593.37	24,309.60	24,309.60	20,248.54	198,769
2025-06-23	24,309.60	24,404.19	24,120.42	24,404.19	20,327.33	95,699
2025-06-20	23,600.18	24,546.08	23,600.18	24,451.49	20,366.72	297,989
2025-06-19	23,978.54	24,120.42	23,789.36	23,978.54	19,972.78	50,379
2025-06-18	23,883.95	24,215.01	23,647.47	23,978.54	19,972.78	231,769
2025-06-17	23,836.65	23,883.95	23,600.18	23,883.95	19,893.99	142,559
2025-06-16	23,458.30	23,789.36	23,458.30	23,647.47	19,697.02	52,909
2025-06-13	23,883.95	23,931.24	23,458.30	23,552.88	19,618.23	120,449
2025-06-12	23,600.18	24,025.83	23,600.18	23,883.95	19,893.99	69,739
2025-06-11	23,742.06	23,836.65	23,458.30	23,505.59	19,578.84	128,149
2025-06-10	23,647.47	23,883.95	23,647.47	23,742.06	19,775.81	93,059
2025-06-09	24,073.13	24,073.13	23,647.47	23,647.47	19,697.02	147,069
2025-06-06	24,498.78	24,498.78	24,073.13	24,073.13	20,051.57	101,529
2025-06-05	24,356.90	24,640.67	24,309.60	24,593.37	20,484.90	113,519
2025-06-04	24,215.01	24,356.90	24,215.01	24,309.60	20,248.54	109,449
2025-06-03	24,593.37	24,593.37	24,215.01	24,309.60	20,248.54	49,719
2025-06-02	24,215.01	24,262.31	23,883.95	24,262.31	20,209.14	100,869
2025-05-30	24,546.08	24,546.08	24,167.72	24,215.01	20,169.75	91,959
2025-05-29	24,782.55	24,877.14	24,356.90	24,546.08	20,445.51	198,439
2025-05-28	25,160.91	25,160.91	24,640.67	24,782.55	20,642.48	84,259
2025-05-27	24,640.67	25,066.32	24,640.67	25,019.03	20,839.45	189,639
2025-05-26	24,404.19	24,593.37	24,025.83	24,593.37	20,484.90	219,779
2025-05-23	24,498.78	24,498.78	24,262.31	24,309.60	20,248.54	46,309
2025-05-22	24,640.67	24,640.67	24,215.01	24,546.08	20,445.51	161,149
2025-05-21	24,262.31	24,640.67	24,215.01	24,546.08	20,445.51	163,569
2025-05-20	23,836.65	24,404.19	23,836.65	24,215.01	20,169.75	153,559
2025-05-19	23,931.24	24,404.19	23,742.06	24,073.13	20,051.57	158,289
2025-05-16	24,215.01	24,498.78	24,073.13	24,073.13	20,051.57	229,899
2025-05-15	29,133.68	29,133.68	28,660.73	28,660.73	19,893.98	723,492
2025-05-14	29,322.86	29,512.04	28,991.79	29,133.68	20,222.27	387,684
2025-05-13	28,944.50	29,322.86	28,849.91	29,133.68	20,222.27	523,908
2025-05-12	28,471.55	28,708.02	28,093.19	28,708.02	19,926.81	295,548

← NewerPage 6 of 21 · 1,248 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.