Ben Thanh Rubber JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	10,250.00	10,450.00	10,250.00	10,300.00	6,625.55	800
2023-02-27	10,350.00	10,350.00	10,300.00	10,300.00	6,625.55	300
2023-02-23	10,450.00	10,450.00	10,300.00	10,300.00	6,625.55	600
2023-02-22	10,250.00	10,450.00	10,200.00	10,450.00	6,722.04	700
2023-02-21	10,600.00	10,600.00	10,450.00	10,450.00	6,722.04	200
2023-02-20	10,150.00	10,150.00	10,150.00	10,150.00	6,529.06	1,100
2023-02-17	10,200.00	10,200.00	10,150.00	10,150.00	6,529.06	500
2023-02-16	10,100.00	10,400.00	10,100.00	10,150.00	6,529.06	600
2023-02-15	10,000.00	10,400.00	10,000.00	10,150.00	6,529.06	4,200
2023-02-14	10,400.00	10,400.00	10,050.00	10,050.00	6,464.73	3,400
2023-02-13	10,200.00	10,400.00	10,200.00	10,400.00	6,689.87	1,500
2023-02-10	10,100.00	10,500.00	10,050.00	10,500.00	6,754.20	2,400
2023-02-08	10,000.00	10,200.00	10,000.00	10,100.00	6,496.90	2,300
2023-02-07	10,050.00	10,050.00	10,050.00	10,050.00	6,464.73	1,000
2023-02-06	10,100.00	10,250.00	10,100.00	10,100.00	6,496.90	4,000
2023-02-03	10,300.00	10,300.00	10,100.00	10,100.00	6,496.90	3,700
2023-02-02	10,050.00	10,450.00	10,000.00	10,250.00	6,593.39	8,300
2023-02-01	10,350.00	10,450.00	10,100.00	10,100.00	6,496.90	2,500
2023-01-31	10,100.00	10,250.00	10,100.00	10,100.00	6,496.90	5,400
2023-01-30	10,150.00	10,450.00	9,990.00	10,050.00	6,464.73	2,200
2023-01-27	10,150.00	10,150.00	9,850.00	10,100.00	6,496.90	1,000
2023-01-19	10,150.00	10,150.00	9,810.00	9,850.00	6,336.08	3,400
2023-01-18	9,860.00	10,050.00	9,850.00	9,880.00	6,355.38	5,700
2023-01-17	10,050.00	10,050.00	9,810.00	9,990.00	6,426.14	4,400
2023-01-16	9,800.00	9,810.00	9,770.00	9,790.00	6,297.49	3,300
2023-01-13	9,950.00	10,100.00	9,860.00	9,980.00	6,419.71	3,700
2023-01-12	9,840.00	9,990.00	9,800.00	9,990.00	6,426.14	8,200
2023-01-11	9,800.00	9,840.00	9,800.00	9,840.00	6,329.65	10,800
2023-01-10	9,900.00	9,900.00	9,700.00	9,820.00	6,316.79	7,500
2023-01-09	10,200.00	10,300.00	9,800.00	9,820.00	6,316.79	8,900
2023-01-06	10,450.00	10,450.00	10,300.00	10,300.00	6,625.55	1,100
2023-01-05	10,500.00	10,550.00	9,900.00	10,000.00	6,432.57	2,100
2023-01-04	10,100.00	10,100.00	9,710.00	10,000.00	6,432.57	9,100
2023-01-03	10,200.00	10,200.00	10,200.00	10,200.00	6,561.22	200
2022-12-30	10,300.00	10,300.00	10,200.00	10,200.00	6,561.22	700
2022-12-29	10,200.00	10,300.00	9,800.00	10,300.00	6,625.55	2,200
2022-12-28	9,900.00	10,150.00	9,820.00	10,150.00	6,529.06	1,000
2022-12-27	9,610.00	10,300.00	9,600.00	9,820.00	6,316.79	3,200
2022-12-26	10,000.00	10,550.00	10,000.00	10,150.00	6,529.06	3,000
2022-12-23	10,450.00	10,450.00	10,150.00	10,150.00	6,529.06	1,300
2022-12-22	10,050.00	10,500.00	10,000.00	10,500.00	6,754.20	2,100
2022-12-21	10,550.00	10,550.00	10,550.00	10,550.00	6,786.36	200
2022-12-20	10,250.00	10,250.00	10,200.00	10,200.00	6,561.22	500
2022-12-19	10,700.00	10,750.00	10,400.00	10,400.00	6,689.87	3,800
2022-12-16	10,000.00	10,400.00	10,000.00	10,100.00	6,496.90	5,500
2022-12-15	10,950.00	11,000.00	10,400.00	10,400.00	6,689.87	7,800
2022-12-14	11,000.00	11,050.00	10,300.00	10,350.00	6,657.71	13,000
2022-12-13	11,100.00	11,100.00	11,000.00	11,000.00	7,075.83	1,600
2022-12-12	11,950.00	11,950.00	11,000.00	11,800.00	7,590.43	7,500
2022-12-09	10,250.00	11,300.00	10,100.00	11,300.00	7,268.81	20,900
2022-12-08	10,650.00	10,650.00	10,200.00	10,600.00	6,818.53	1,900
2022-12-07	10,550.00	10,650.00	10,550.00	10,600.00	6,818.53	500
2022-12-06	10,200.00	10,700.00	10,200.00	10,700.00	6,882.85	1,000
2022-12-05	10,600.00	10,700.00	10,600.00	10,700.00	6,882.85	1,700
2022-12-02	10,100.00	10,600.00	10,100.00	10,600.00	6,818.53	3,300
2022-12-01	10,600.00	11,000.00	10,200.00	10,600.00	6,818.53	2,700
2022-11-28	10,300.00	10,600.00	10,100.00	10,600.00	6,818.53	24,100
2022-11-25	10,850.00	10,850.00	10,850.00	10,850.00	6,979.34	100
2022-11-24	10,000.00	10,200.00	10,000.00	10,200.00	6,561.22	1,100
2022-11-23	10,000.00	10,000.00	10,000.00	10,000.00	6,432.57	200

← NewerPage 15 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	1,100.0000 VND
2025-08-05	1,200.0000 VND
2024-08-05	1,100.0000 VND
2023-07-05	1,250.0000 VND
2023-06-23	1,250.0000 VND
2022-08-05	1,200.0000 VND
2021-07-16	1,000.0000 VND
2019-12-23	1,000.0000 VND
2019-05-03	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.