Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	28,471.55	28,708.02	28,093.19	28,708.02	19,926.81	295,548
2025-05-09	28,140.48	28,471.55	27,998.60	28,093.19	19,500.04	162,888
2025-05-08	27,714.83	27,809.42	27,478.35	27,809.42	19,303.07	145,332
2025-05-07	27,525.65	27,714.83	27,383.76	27,572.94	19,138.93	116,292
2025-05-06	27,620.24	27,714.83	27,289.17	27,620.24	19,171.76	202,224
2025-05-05	27,856.71	27,856.71	27,052.70	27,620.24	19,171.76	171,732
2025-04-29	27,336.47	27,336.47	26,958.11	26,958.11	18,712.16	102,300
2025-04-28	27,336.47	27,336.47	27,005.41	27,005.41	18,744.99	64,812
2025-04-25	27,336.47	27,809.42	27,194.58	27,431.06	19,040.45	270,600
2025-04-24	26,295.98	27,241.88	26,295.98	27,241.88	18,909.13	186,252
2025-04-23	26,106.80	26,295.98	25,728.44	26,295.98	18,252.57	207,636
2025-04-22	25,586.56	25,775.74	25,066.31	25,728.44	17,858.63	574,200
2025-04-21	26,059.51	26,437.86	25,823.03	25,917.62	17,989.94	112,860
2025-04-18	25,823.03	26,295.98	25,823.03	26,059.51	18,088.43	138,072
2025-04-17	25,917.62	25,917.62	25,586.56	25,823.03	17,924.28	193,116
2025-04-16	25,823.03	26,154.10	25,823.03	25,917.62	17,989.94	173,580
2025-04-15	26,012.21	26,012.21	25,728.44	25,917.62	17,989.94	214,236
2025-04-14	26,343.28	26,390.57	25,728.44	25,917.62	17,989.94	319,968
2025-04-11	26,863.52	26,863.52	25,019.02	25,728.44	17,858.63	836,616
2025-04-10	25,160.90	25,160.90	25,160.90	25,160.90	17,464.69	61,776
2025-04-09	22,606.98	24,167.71	22,559.68	23,552.88	16,348.52	337,128
2025-04-08	25,917.62	25,917.62	24,167.71	24,167.71	16,775.29	668,316
2025-04-04	25,633.85	26,248.68	25,539.26	25,964.92	18,022.77	1,258,752
2025-04-03	28,140.48	28,849.91	27,431.06	27,431.06	19,040.45	948,156
2025-04-02	30,174.17	30,221.46	29,133.68	29,464.74	20,452.07	590,172
2025-04-01	30,457.94	30,552.52	29,937.69	29,984.99	20,813.18	246,840
2025-03-31	30,552.52	30,552.52	29,984.99	30,457.94	21,141.46	237,600
2025-03-28	30,505.23	30,741.70	30,457.94	30,505.23	21,174.29	93,720
2025-03-27	30,552.52	30,741.70	30,316.05	30,552.52	21,207.12	213,312
2025-03-26	30,978.18	31,025.47	30,457.94	30,552.52	21,207.12	226,776
2025-03-25	30,599.82	31,072.77	30,599.82	30,978.18	21,502.57	160,248
2025-03-24	30,363.34	30,741.70	30,363.34	30,552.52	21,207.12	105,864
2025-03-21	30,457.94	30,647.12	30,363.34	30,599.82	21,239.95	134,904
2025-03-20	30,647.12	30,694.41	30,268.76	30,457.94	21,141.46	465,300
2025-03-19	31,072.77	31,261.95	30,836.29	30,836.29	21,404.09	149,424
2025-03-18	31,214.65	31,403.83	30,930.88	31,072.77	21,568.23	284,196
2025-03-17	31,072.77	31,167.36	30,978.18	31,120.06	21,601.06	97,020
2025-03-14	31,214.65	31,309.24	30,789.00	31,025.47	21,535.40	483,252
2025-03-13	31,782.19	31,782.19	31,261.95	31,261.95	21,699.54	283,932
2025-03-12	31,687.60	31,971.37	31,498.42	31,640.31	21,962.17	433,356
2025-03-11	31,971.37	31,971.37	31,734.90	31,782.19	22,060.66	311,916
2025-03-10	32,302.44	32,491.62	32,065.96	32,065.96	22,257.63	327,492
2025-03-07	32,302.44	32,397.03	32,160.55	32,255.14	22,388.94	641,652
2025-03-06	32,348.37	32,440.27	32,164.57	32,302.42	21,727.64	553,212
2025-03-05	32,761.92	32,761.92	32,256.47	32,302.42	21,727.64	415,404
2025-03-04	32,899.76	32,899.76	32,532.17	32,670.02	21,974.89	328,284
2025-03-03	32,532.17	33,037.61	32,486.22	32,807.86	22,067.61	414,084
2025-02-28	32,440.27	32,532.17	32,210.52	32,394.32	21,789.45	398,904
2025-02-27	32,486.22	32,624.07	32,302.42	32,394.32	21,789.45	227,568
2025-02-26	32,394.32	32,670.02	32,394.32	32,440.27	21,820.36	167,772
2025-02-25	32,118.62	32,578.12	32,118.62	32,348.37	21,758.54	184,668
2025-02-24	32,256.47	32,302.42	31,980.77	32,118.62	21,604.01	401,676
2025-02-21	32,532.17	32,578.12	32,164.57	32,256.47	21,696.73	310,068
2025-02-20	32,578.12	32,899.76	32,348.37	32,532.17	21,882.17	408,144
2025-02-19	32,348.37	32,348.37	32,072.67	32,164.57	21,634.91	264,396
2025-02-18	32,164.57	32,348.37	32,118.62	32,302.42	21,727.64	332,772
2025-02-17	32,210.52	32,624.07	32,118.62	32,210.52	21,665.82	337,524
2025-02-14	31,475.33	32,164.57	31,475.33	32,072.67	21,573.10	316,800
2025-02-13	31,383.43	31,613.18	31,383.43	31,567.23	21,233.12	217,668
2025-02-12	31,521.28	31,705.08	31,521.28	31,567.23	21,233.12	133,584

← NewerPage 7 of 21 · 1,249 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.