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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DBT.VN stock page

Ben Tre Pharmaceutical JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-0712,049.9912,299.9911,999.9912,299.9910,083.62233,104
2024-03-0612,299.9912,299.9912,199.9912,299.9910,083.621,220
2024-03-0512,299.9912,399.9912,049.9912,299.9910,083.6252,329
2024-03-0411,949.9912,599.9911,949.9912,299.9910,083.6228,055
2024-03-0112,299.9912,649.9911,499.9912,349.9910,124.6147,694
2024-02-2912,299.9912,299.9912,299.9912,299.9910,083.6213,174
2024-02-2812,299.9912,299.9912,199.9912,299.9910,083.62495,154
2024-02-2712,099.9912,449.9912,099.9912,299.9910,083.62483,407
2024-02-2611,949.9912,599.9911,949.9912,299.9910,083.6217,077
2024-02-2312,299.9912,699.9912,299.9912,299.9910,083.6223,542
2024-02-2212,599.9912,649.9912,299.9912,299.9910,083.6290,021
2024-02-2112,649.9912,649.9912,449.9912,599.9910,329.5629,397
2024-02-2012,499.9912,649.9912,499.9912,499.9910,247.582,440
2024-02-1912,599.9912,599.9912,499.9912,499.9910,247.5823,664
2024-02-1612,449.9912,599.9912,449.9912,449.9910,206.598,661
2024-02-1512,249.9912,449.9912,249.9912,449.9910,206.595,977
2024-02-0712,049.9912,249.9911,999.9912,249.9910,042.631,464
2024-02-0612,049.9912,299.9911,999.9912,299.9910,083.62202,853
2024-02-0512,399.9912,399.9911,899.9911,999.999,837.674,269
2024-02-0212,449.9912,449.9912,399.9912,399.9910,165.608,295
2024-02-0111,799.9912,449.9911,799.9912,449.9910,206.5912,076
2024-01-3112,399.9912,399.9912,099.9912,399.9910,165.603,903
2024-01-3012,399.9912,399.9912,399.9912,399.9910,165.605,977
2024-01-2912,349.9912,349.9912,049.9912,199.9910,001.641,586
2024-01-2612,349.9912,349.9911,999.9912,349.9910,124.619,027
2024-01-2511,799.9912,349.9911,799.9912,349.9910,124.617,441
2024-01-2412,599.9912,599.9911,849.9912,349.9910,124.612,074
2024-01-2312,249.9912,249.9911,849.9912,199.9910,001.6415,613
2024-01-2212,199.9912,199.9912,099.9912,099.999,919.656,831
2024-01-1912,199.9912,199.9912,199.9912,199.9910,001.642,440
2024-01-1712,199.9912,199.9911,999.9912,199.9910,001.644,757
2024-01-1611,999.9912,199.9911,999.9912,199.9910,001.6410,856
2024-01-1212,299.9912,349.9911,999.9911,999.999,837.679,514
2024-01-1112,299.9912,349.9911,999.9912,349.9910,124.612,196
2024-01-1012,449.9912,449.9912,199.9912,299.9910,083.62146,010
2024-01-0912,199.9912,199.9911,999.9912,199.9910,001.6415,735
2024-01-0812,049.9912,149.9911,999.9912,049.999,878.663,171
2024-01-0511,999.9912,199.9911,999.9911,999.999,837.671,464
2024-01-0412,199.9912,199.9912,099.9912,099.999,919.658,783
2024-01-0312,199.9912,199.9912,199.9912,199.9910,001.647,319
2024-01-0212,149.9912,199.9912,149.9912,199.9910,001.646,709
2023-12-2911,999.9912,199.9911,949.9912,199.9910,001.643,903
2023-12-2812,449.9912,449.9911,999.9911,999.999,837.671,586
2023-12-2712,199.9912,199.9912,199.9912,199.9910,001.6416,101
2023-12-2611,599.9912,499.9911,599.9912,199.9910,001.6421,834
2023-12-2511,699.9912,199.9911,699.9912,199.9910,001.642,806
2023-12-2111,999.9912,249.9911,999.9912,199.9910,001.646,709
2023-12-2012,249.9912,249.9912,249.9912,249.9910,042.63122
2023-12-1911,999.9912,299.9911,999.9911,999.999,837.677,807
2023-12-1811,949.9912,299.9911,399.9911,999.999,837.6713,906
2023-12-1311,999.9912,249.9911,949.9911,949.999,796.683,171
2023-12-1212,199.9912,199.9911,999.9911,999.999,837.674,757
2023-12-1111,399.9912,299.9911,399.9912,149.999,960.641,830
2023-12-0812,199.9912,199.9911,949.9912,149.999,960.649,880
2023-12-0712,199.9912,199.9912,199.9912,199.9910,001.641,098
2023-12-0611,999.9912,199.9911,949.9912,099.999,919.6516,223
2023-12-0512,199.9912,199.9911,999.9911,999.999,837.671,830
2023-12-0411,999.9911,999.9911,999.9911,999.999,837.6715,126
2023-12-0112,149.9912,149.9911,999.9911,999.999,837.675,245
2023-11-3012,299.9912,299.9912,199.9912,199.9910,001.641,586
← NewerPage 11 of 20 · 1,191 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.