Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	32,118.62	32,118.62	31,705.08	31,705.08	21,325.84	314,688
2025-02-07	31,980.77	32,532.17	31,934.82	32,164.57	21,634.91	322,872
2025-02-06	32,256.47	32,440.27	31,796.98	31,888.87	21,449.47	357,984
2025-02-05	31,751.03	32,072.67	31,751.03	32,072.67	21,573.10	333,432
2025-02-04	31,796.98	31,888.87	31,429.38	31,751.03	21,356.75	922,548
2025-02-03	32,715.97	32,807.86	31,796.98	31,796.98	21,387.66	1,002,672
2025-01-24	33,451.15	33,543.05	33,129.51	33,313.31	22,407.59	338,052
2025-01-23	33,267.36	33,634.95	33,175.46	33,451.15	22,500.31	253,836
2025-01-22	33,267.36	33,497.10	33,129.51	33,267.36	22,376.68	183,744
2025-01-21	33,589.00	33,864.70	33,267.36	33,267.36	22,376.68	128,700
2025-01-20	34,002.55	34,324.19	33,589.00	33,589.00	22,593.03	354,816
2025-01-17	33,634.95	34,370.14	33,497.10	34,002.55	22,871.20	430,056
2025-01-16	33,772.80	33,772.80	33,359.26	33,634.95	22,623.94	284,064
2025-01-15	32,715.97	33,726.85	32,715.97	33,726.85	22,685.75	608,916
2025-01-14	33,359.26	33,359.26	32,715.97	32,715.97	22,005.80	362,472
2025-01-13	32,624.07	33,221.41	32,348.37	33,175.46	22,314.87	687,456
2025-01-10	33,910.65	34,048.50	33,129.51	33,221.41	22,345.78	519,948
2025-01-09	34,186.34	34,186.34	33,634.95	33,910.65	22,809.38	281,688
2025-01-08	33,910.65	34,002.55	32,991.66	34,002.55	22,871.20	1,490,808
2025-01-07	34,691.79	35,197.23	33,726.85	33,956.60	22,840.29	970,200
2025-01-06	35,335.08	36,300.02	34,691.79	34,921.54	23,489.34	815,496
2025-01-03	34,645.84	35,656.73	34,462.04	35,426.98	23,829.31	2,026,860
2025-01-02	34,645.84	34,875.59	34,416.09	34,691.79	23,334.80	334,884
2024-12-31	34,186.34	34,783.69	34,186.34	34,645.84	23,303.89	423,324
2024-12-30	35,197.23	35,243.18	34,416.09	34,416.09	23,149.36	445,632
2024-12-27	35,013.43	35,564.83	34,829.64	35,197.23	23,674.78	572,616
2024-12-26	36,024.32	36,024.32	35,197.23	35,472.93	23,860.22	693,132
2024-12-25	35,151.28	36,575.71	35,151.28	35,656.73	23,983.85	1,776,720
2024-12-24	35,381.03	35,426.98	34,462.04	35,151.28	23,643.87	1,005,972
2024-12-23	33,083.56	35,197.23	33,083.56	35,105.33	23,612.96	3,174,468
2024-12-20	32,164.57	32,991.66	32,164.57	32,899.76	22,129.43	474,804
2024-12-19	31,980.77	32,532.17	31,980.77	32,394.32	21,789.45	347,952
2024-12-18	32,026.72	32,440.27	31,751.03	32,394.32	21,789.45	302,676
2024-12-17	32,210.52	32,210.52	31,934.82	31,980.77	21,511.29	156,420
2024-12-16	32,256.47	32,302.42	32,026.72	32,256.47	21,696.73	664,356
2024-12-13	32,578.12	32,670.02	32,302.42	32,440.27	21,820.36	238,656
2024-12-12	33,175.46	33,267.36	32,532.17	32,670.02	21,974.89	432,300
2024-12-11	33,497.10	33,497.10	33,083.56	33,221.41	22,345.78	425,700
2024-12-10	33,083.56	33,451.15	32,991.66	33,359.26	22,438.50	519,816
2024-12-09	33,083.56	33,129.51	32,807.86	33,083.56	22,253.06	467,676
2024-12-06	33,267.36	33,497.10	32,945.71	33,037.61	22,222.15	438,636
2024-12-05	32,899.76	33,680.90	32,807.86	33,267.36	22,376.68	1,629,936
2024-12-04	33,083.56	33,175.46	32,807.86	32,899.76	22,129.43	226,380
2024-12-03	32,991.66	33,267.36	32,807.86	33,083.56	22,253.06	411,180
2024-12-02	31,796.98	32,853.81	31,796.98	32,807.86	22,067.61	353,628
2024-11-29	31,475.33	31,751.03	31,475.33	31,705.08	21,325.84	103,488
2024-11-28	31,705.08	31,980.77	31,613.18	31,613.18	21,264.03	118,932
2024-11-27	31,751.03	31,888.87	31,613.18	31,705.08	21,325.84	63,888
2024-11-26	31,796.98	31,980.77	31,705.08	31,705.08	21,325.84	110,880
2024-11-25	31,751.03	32,026.72	31,705.08	31,751.03	21,356.75	178,860
2024-11-22	31,751.03	32,164.57	31,659.13	31,751.03	21,356.75	83,424
2024-11-21	31,705.08	31,796.98	31,613.18	31,659.13	21,294.94	235,356
2024-11-20	31,567.23	31,705.08	31,429.38	31,659.13	21,294.94	391,776
2024-11-19	31,842.93	31,842.93	31,659.13	31,659.13	21,294.94	117,744
2024-11-18	32,026.72	32,026.72	31,567.23	31,705.08	21,325.84	69,300
2024-11-15	31,796.98	32,072.67	31,429.38	31,705.08	21,325.84	77,484
2024-11-14	32,256.47	32,256.47	31,521.28	31,796.98	21,387.66	71,544
2024-11-13	32,164.57	32,348.37	30,969.89	31,980.77	21,511.29	225,192
2024-11-12	32,532.17	32,899.76	32,302.42	32,348.37	21,758.54	88,968
2024-11-11	32,807.86	33,083.56	32,440.27	32,532.17	21,882.17	120,780

← NewerPage 8 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.