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
2023-11-2912,299.9912,349.9911,999.9912,349.9910,124.615,489
2023-11-2811,999.9912,349.9911,999.9912,349.9910,124.611,586
2023-11-2712,449.9912,449.9912,349.9912,349.9910,124.611,098
2023-11-2412,499.9912,499.9911,999.9912,349.9910,124.61488
2023-11-2312,399.9912,399.9912,349.9912,399.9910,165.601,342
2023-11-2212,399.9912,549.9912,049.9912,399.9910,165.603,537
2023-11-2111,999.9912,399.9911,999.9912,149.999,960.6412,198
2023-11-2011,899.9911,949.9911,349.9911,899.999,755.6915,735
2023-11-1711,949.9911,949.9911,799.9911,949.999,796.6813,662
2023-11-1511,999.9912,049.9911,799.9911,949.999,796.6811,954
2023-11-1411,949.9911,949.9911,449.9911,499.999,427.775,855
2023-11-1312,299.9912,299.9911,999.9911,999.999,837.67819,560
2023-11-1011,899.9911,999.9911,599.9911,999.999,837.6712,442
2023-11-0911,799.9911,799.9911,649.9911,699.999,591.734,513
2023-11-0811,899.9911,899.9911,299.9911,299.999,263.8110,490
2023-11-0711,949.9911,999.9911,299.9911,999.999,837.679,392
2023-11-0611,999.9911,999.9911,199.9911,999.999,837.674,147
2023-11-0311,999.9911,999.9911,999.9911,999.999,837.676,221
2023-11-0211,349.9911,999.9911,349.9911,499.999,427.778,417
2023-11-0111,499.9911,599.9911,499.9911,499.999,427.772,684
2023-10-3111,399.9912,299.9911,099.9912,199.9910,001.6416,955
2023-10-3011,599.9911,599.9911,499.9911,499.999,427.777,563
2023-10-2711,599.9911,599.9911,499.9911,599.999,509.759,270
2023-10-2611,799.9912,799.9911,499.9911,499.999,427.778,539
2023-10-2512,199.9912,199.9912,099.9912,199.9910,001.641,098
2023-10-2412,099.9912,099.9912,099.9912,099.999,919.65732
2023-10-2312,099.9912,099.9912,049.9912,099.999,919.653,415
2023-10-2012,299.9912,299.9912,099.9912,099.999,919.651,098
2023-10-1912,649.9912,649.9912,399.9912,399.9910,165.60854
2023-10-1812,199.9912,199.9912,199.9912,199.9910,001.642,440
2023-10-1712,199.9912,199.9912,199.9912,199.9910,001.642,684
2023-10-1612,049.9912,049.9912,049.9912,049.999,878.66854
2023-10-1312,299.9912,399.9912,299.9912,399.9910,165.60854
2023-10-1212,349.9912,349.9912,349.9912,349.9910,124.617,929
2023-10-1112,349.9912,349.9912,349.9912,349.9910,124.614,635
2023-10-1012,549.9912,549.9912,349.9912,499.9910,247.586,709
2023-10-0912,299.9912,949.9911,999.9912,499.9910,247.588,539
2023-10-0612,499.9912,499.9912,099.9912,299.9910,083.622,928
2023-10-0512,599.9912,599.9912,299.9912,299.9910,083.62732
2023-10-0412,599.9912,599.9912,049.9912,499.9910,247.589,636
2023-10-0312,699.9912,699.9912,699.9912,699.9910,411.542,928
2023-10-0212,799.9912,799.9912,799.9912,799.9910,493.52122
2023-09-2912,499.9912,749.9912,499.9912,549.9910,288.574,757
2023-09-2812,399.9912,799.9912,199.9912,799.9910,493.52610
2023-09-2712,449.9912,799.9912,399.9912,799.9910,493.528,295
2023-09-2612,799.9912,799.9912,449.9912,449.9910,206.593,659
2023-09-2512,549.9912,799.9912,499.9912,799.9910,493.522,684
2023-09-2212,599.9912,799.9912,549.9912,799.9910,493.5219,151
2023-09-2112,999.9912,999.9912,999.9912,999.9910,657.487,563
2023-09-2013,349.9913,349.9912,999.9912,999.9910,657.487,807
2023-09-1912,999.9912,999.9912,799.9912,799.9910,493.5212,930
2023-09-1813,049.9913,049.9912,799.9912,799.9910,493.528,051
2023-09-1512,999.9912,999.9912,999.9912,999.9910,657.484,025
2023-09-1412,949.9912,949.9912,899.9912,899.9910,575.504,513
2023-09-1312,999.9913,099.9912,899.9912,899.9910,575.505,489
2023-09-1212,999.9913,099.9912,799.9913,099.9910,739.4610,490
2023-09-1112,799.9913,049.9912,799.9912,999.9910,657.488,051
2023-09-0813,199.9913,199.9913,199.9913,199.9910,821.4414,516
2023-09-0713,199.9913,249.9913,099.9913,199.9910,821.4415,369
2023-09-0613,049.9913,499.9913,049.9913,249.9910,862.435,245
← NewerPage 12 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.