Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DBT.VN stock page

Ben Tre Pharmaceutical JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-0612,899.9913,699.9912,599.9913,199.9910,821.4423,786
2024-06-0512,849.9912,899.9912,699.9912,849.9910,534.517,319
2024-06-0412,799.9912,849.9912,599.9912,699.9910,411.5427,689
2024-06-0312,799.9912,799.9912,649.9912,699.9910,411.543,903
2024-05-3112,499.9912,599.9912,399.9912,599.9910,329.567,685
2024-05-3012,599.9912,749.9912,549.9912,599.9910,329.565,001
2024-05-2912,699.9912,699.9912,599.9912,599.9910,329.569,636
2024-05-2812,599.9912,599.9912,499.9912,549.9910,288.572,928
2024-05-2712,449.9912,499.9912,449.9912,499.9910,247.5814,638
2024-05-2412,499.9912,499.9912,399.9912,399.9910,165.6012,808
2024-05-2212,649.9912,649.9912,599.9912,599.9910,329.568,783
2024-05-2112,999.9912,999.9912,499.9912,499.9910,247.588,173
2024-05-2012,349.9912,749.9912,349.9912,599.9910,329.5636,350
2024-05-1712,349.9912,649.9912,349.9912,449.9910,206.5928,909
2024-05-1612,649.9912,649.9912,649.9912,649.9910,370.55732
2024-05-1512,499.9912,649.9912,499.9912,649.9910,370.551,464
2024-05-1412,599.9912,699.9912,599.9912,699.9910,411.543,659
2024-05-1312,649.9912,699.9912,499.9912,699.9910,411.545,001
2024-05-1012,549.9912,699.9912,499.9912,649.9910,370.553,781
2024-05-0912,899.9912,899.9912,299.9912,299.9910,083.6220,005
2024-05-0812,699.9912,849.9912,699.9912,699.9910,411.5421,347
2024-05-0712,699.9912,699.9912,499.9912,699.9910,411.5430,373
2024-05-0612,699.9912,799.9912,449.9912,699.9910,411.548,905
2024-05-0312,899.9912,899.9912,899.9912,899.9910,575.503,659
2024-05-0212,399.9912,549.9912,399.9912,499.9910,247.586,831
2024-04-2512,549.9912,599.9912,549.9912,549.9910,288.572,562
2024-04-2412,599.9912,599.9912,549.9912,549.9910,288.573,537
2024-04-2312,699.9912,699.9912,399.9912,599.9910,329.563,903
2024-04-2212,699.9912,699.9912,399.9912,699.9910,411.5412,930
2024-04-1912,349.9912,699.9912,199.9912,699.9910,411.5416,223
2024-04-1712,399.9912,399.9912,349.9912,349.9910,124.614,025
2024-04-1612,499.9912,499.9912,349.9912,349.9910,124.613,781
2024-04-1512,499.9912,499.9912,399.9912,499.9910,247.586,953
2024-04-1212,499.9912,499.9912,399.9912,499.9910,247.581,342
2024-04-1112,499.9912,499.9912,299.9912,499.9910,247.5810,856
2024-04-1012,299.9912,499.9912,299.9912,499.9910,247.584,147
2024-04-0912,299.9912,499.9912,299.9912,499.9910,247.585,367
2024-04-0812,299.9912,499.9912,249.9912,499.9910,247.5810,246
2024-04-0512,449.9912,599.9912,299.9912,499.9910,247.584,757
2024-04-0412,499.9912,499.9911,999.9912,499.9910,247.5813,784
2024-04-0312,349.9912,699.9912,249.9912,499.9910,247.5824,152
2024-04-0212,349.9912,499.9912,349.9912,349.9910,124.615,611
2024-04-0112,499.9912,499.9912,499.9912,499.9910,247.58122
2024-03-2912,399.9912,549.9912,349.9912,549.9910,288.576,221
2024-03-2812,499.9912,499.9912,299.9912,349.9910,124.617,807
2024-03-2712,499.9912,499.9912,399.9912,399.9910,165.604,879
2024-03-2612,349.9912,549.9912,299.9912,499.9910,247.586,587
2024-03-2512,449.9912,549.9912,449.9912,549.9910,288.5718,175
2024-03-2212,449.9912,499.9912,349.9912,399.9910,165.608,783
2024-03-2112,299.9912,399.9912,299.9912,399.9910,165.609,392
2024-03-2012,299.9912,299.9912,149.9912,299.9910,083.624,147
2024-03-1912,199.9912,349.9912,149.9912,299.9910,083.622,562
2024-03-1811,999.9912,399.9911,999.9912,249.9910,042.6323,176
2024-03-1512,049.9912,299.9912,049.9912,099.999,919.659,880
2024-03-1412,349.9912,349.9912,199.9912,249.9910,042.639,027
2024-03-1312,349.9912,399.9912,299.9912,399.9910,165.609,514
2024-03-1212,299.9912,349.9912,249.9912,349.9910,124.6112,686
2024-03-1112,299.9912,299.9912,149.9912,149.999,960.645,855
2024-03-0812,299.9912,299.9912,299.9912,299.9910,083.626,221
2024-03-0712,049.9912,299.9911,999.9912,299.9910,083.62233,104
← NewerPage 10 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-02-19699.9997 VND

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