Dong Hai JSC of Bentre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	32,807.86	33,083.56	32,440.27	32,532.17	21,882.17	120,780
2024-11-08	32,624.07	32,853.81	32,394.32	32,761.92	22,036.71	121,308
2024-11-07	33,083.56	33,083.56	32,210.52	32,853.81	22,098.52	60,192
2024-11-06	32,164.57	32,624.07	32,164.57	32,624.07	21,943.99	81,180
2024-11-05	32,118.62	32,210.52	32,072.67	32,164.57	21,634.91	52,272
2024-11-04	32,256.47	32,348.37	32,072.67	32,118.62	21,604.01	128,964
2024-11-01	32,715.97	32,715.97	32,210.52	32,256.47	21,696.73	64,284
2024-10-31	32,532.17	32,807.86	32,440.27	32,715.97	22,005.80	196,812
2024-10-30	32,072.67	32,440.27	31,980.77	32,440.27	21,820.36	214,896
2024-10-29	31,659.13	32,072.67	31,567.23	31,888.87	21,449.47	182,292
2024-10-28	31,751.03	31,751.03	31,475.33	31,659.13	21,294.94	142,164
2024-10-25	31,705.08	32,026.72	31,245.58	31,659.13	21,294.94	457,776
2024-10-24	33,267.36	33,359.26	31,337.48	31,337.48	21,078.59	378,444
2024-10-23	33,405.21	33,451.15	33,221.41	33,221.41	22,345.78	103,092
2024-10-22	33,589.00	33,818.75	33,083.56	33,405.21	22,469.41	243,804
2024-10-21	33,451.15	33,772.80	33,451.15	33,634.95	22,623.94	515,064
2024-10-18	33,864.70	33,864.70	33,405.21	33,405.21	22,469.41	86,724
2024-10-17	33,726.85	33,910.65	33,634.95	33,634.95	22,623.94	65,208
2024-10-16	33,680.90	33,910.65	33,634.95	33,772.80	22,716.66	72,468
2024-10-15	34,048.50	34,094.45	33,818.75	33,864.70	22,778.48	125,532
2024-10-14	34,232.29	34,232.29	33,956.60	34,048.50	22,902.10	106,656
2024-10-11	34,232.29	34,232.29	34,002.55	34,048.50	22,902.10	240,768
2024-10-10	34,416.09	34,416.09	34,140.39	34,186.34	22,994.82	116,028
2024-10-09	34,186.34	34,370.14	34,186.34	34,232.29	23,025.73	84,348
2024-10-08	34,232.29	34,278.24	34,140.39	34,186.34	22,994.82	156,684
2024-10-07	34,140.39	34,507.99	34,140.39	34,232.29	23,025.73	91,608
2024-10-04	34,462.04	34,553.94	34,278.24	34,278.24	23,056.64	73,392
2024-10-03	34,278.24	34,921.54	33,910.65	34,462.04	23,180.27	269,808
2024-10-02	34,462.04	34,553.94	34,278.24	34,278.24	23,056.64	74,712
2024-10-01	34,140.39	34,783.69	34,140.39	34,553.94	23,242.08	271,524
2024-09-30	34,002.55	34,462.04	34,002.55	34,140.39	22,963.92	101,640
2024-09-27	34,232.29	34,278.24	34,094.45	34,232.29	23,025.73	104,412
2024-09-26	34,278.24	34,370.14	34,186.34	34,232.29	23,025.73	94,116
2024-09-25	34,599.89	34,645.84	34,002.55	34,278.24	23,056.64	476,124
2024-09-24	34,462.04	34,462.04	34,278.24	34,416.09	23,149.36	46,860
2024-09-23	34,967.49	34,967.49	34,370.14	34,462.04	23,180.27	56,892
2024-09-20	34,507.99	34,645.84	34,462.04	34,553.94	23,242.08	102,036
2024-09-19	34,140.39	34,737.74	34,140.39	34,553.94	23,242.08	109,164
2024-09-18	34,278.24	34,278.24	34,002.55	34,140.39	22,963.92	116,424
2024-09-17	34,002.55	34,094.45	33,956.60	34,002.55	22,871.20	83,292
2024-09-16	34,140.39	34,140.39	33,864.70	33,956.60	22,840.29	163,416
2024-09-13	34,094.45	34,186.34	33,956.60	34,094.45	22,933.01	88,704
2024-09-12	34,278.24	34,324.19	34,002.55	34,094.45	22,933.01	78,672
2024-09-11	33,910.65	34,370.14	33,818.75	34,186.34	22,994.82	155,496
2024-09-10	34,645.84	34,645.84	33,864.70	33,910.65	22,809.38	166,848
2024-09-09	33,956.60	34,462.04	33,956.60	34,370.14	23,118.45	86,196
2024-09-06	34,048.50	34,186.34	33,864.70	34,002.55	22,871.20	243,012
2024-09-05	34,462.04	34,691.79	34,048.50	34,048.50	22,902.10	268,752
2024-09-04	34,967.49	34,967.49	34,462.04	34,462.04	23,180.27	127,776
2024-08-30	34,875.59	34,967.49	34,645.84	34,967.49	23,520.24	129,360
2024-08-29	34,921.54	35,013.43	34,507.99	35,013.43	23,551.15	267,696
2024-08-28	35,059.38	35,105.33	34,783.69	35,013.43	23,551.15	152,064
2024-08-27	35,151.28	35,197.23	34,921.54	35,059.38	23,582.06	102,168
2024-08-26	35,289.13	35,472.93	35,105.33	35,197.23	23,674.78	80,916
2024-08-23	35,335.08	35,335.08	34,921.54	35,289.13	23,736.59	81,840
2024-08-22	35,381.03	35,472.93	34,921.54	35,335.08	23,767.50	144,012
2024-08-21	35,335.08	35,564.83	35,243.18	35,381.03	23,798.41	181,632
2024-08-20	35,105.33	35,381.03	35,105.33	35,335.08	23,767.50	115,104
2024-08-19	35,656.73	35,656.73	35,289.13	35,381.03	23,798.41	57,684
2024-08-16	34,829.64	35,381.03	34,829.64	35,335.08	23,767.50	215,028

← NewerPage 9 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.