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
2023-09-0513,099.9913,099.9913,049.9913,049.9910,698.473,781
2023-08-3113,099.9913,099.9912,999.9913,099.9910,739.4632,813
2023-08-3013,199.9913,199.9912,999.9913,099.9910,739.467,929
2023-08-2913,099.9913,349.9913,099.9913,099.9910,739.468,905
2023-08-2813,099.9913,249.9913,099.9913,099.9910,739.4689,533
2023-08-2513,049.9913,149.9913,049.9913,099.9910,739.46156,378
2023-08-2413,199.9913,199.9912,799.9913,099.9910,739.465,977
2023-08-2312,999.9912,999.9912,699.9912,699.9910,411.5415,248
2023-08-2212,699.9912,799.9912,599.9912,699.9910,411.5419,761
2023-08-2112,999.9912,999.9912,549.9912,699.9910,411.5410,612
2023-08-1813,449.9913,499.9912,999.9912,999.9910,657.4852,573
2023-08-1713,549.9913,599.9913,449.9913,449.9911,026.3915,369
2023-08-1613,699.9913,699.9913,499.9913,549.9911,108.376,099
2023-08-1513,549.9913,649.9913,549.9913,599.9911,149.3620,371
2023-08-1413,649.9913,649.9913,499.9913,549.9911,108.3717,687
2023-08-1113,649.9913,799.9913,499.9913,499.9911,067.3812,808
2023-08-1013,649.9913,899.9913,649.9913,649.9911,190.3527,933
2023-08-0913,699.9913,699.9913,599.9913,649.9911,190.3523,054
2023-08-0813,799.9913,799.9913,699.9913,699.9911,231.3410,490
2023-08-0713,499.9913,849.9913,499.9913,799.9911,313.3221,956
2023-08-0413,699.9913,699.9913,599.9913,599.9911,149.3627,080
2023-08-0313,799.9913,849.9913,599.9913,699.9911,231.3445,499
2023-08-0213,949.9913,949.9913,599.9913,699.9911,231.3430,739
2023-08-0113,699.9914,199.9913,699.9913,949.9911,436.3049,646
2023-07-3113,899.9913,999.9913,499.9913,999.9911,477.29160,160
2023-07-2814,199.9914,499.9914,099.9914,099.9911,559.2748,426
2023-07-2714,099.9914,149.9913,949.9914,049.9911,518.2814,394
2023-07-2614,149.9914,199.9913,999.9914,049.9911,518.2819,395
2023-07-2513,999.9914,449.9913,899.9914,099.9911,559.27113,441
2023-07-2414,499.9914,499.9913,499.9913,949.9911,436.3062,942
2023-07-2114,449.9914,549.9914,149.9914,399.9911,805.2175,018
2023-07-2013,949.9914,399.9913,949.9914,349.9911,764.2247,694
2023-07-1914,199.9914,249.9913,849.9914,249.9911,682.24256,524
2023-07-1813,799.9914,149.9913,749.9914,149.9911,600.2623,664
2023-07-1714,199.9914,199.9913,599.9913,799.9911,313.32149,304
2023-07-1414,399.9914,449.9913,999.9914,199.9911,641.25142,107
2023-07-1314,699.9914,699.9913,999.9914,199.9911,641.2571,236
2023-07-1214,099.9914,099.9913,799.9913,849.9911,354.327,807
2023-07-1113,999.9913,999.9913,699.9913,899.9911,395.3125,860
2023-07-1013,949.9914,149.9913,799.9913,999.9911,477.2927,811
2023-07-0713,699.9913,849.9913,599.9913,849.9911,354.3212,930
2023-07-0613,799.9913,799.9913,499.9913,799.9911,313.3226,104
2023-07-0513,799.9913,999.9913,699.9913,749.9911,272.3335,008
2023-07-0413,499.9913,799.9913,499.9913,799.9911,313.3216,833
2023-07-0313,699.9913,699.9913,399.9913,399.9910,985.4019,029
2023-06-3013,699.9913,899.9913,549.9913,699.9911,231.3422,810
2023-06-2913,949.9913,949.9913,599.9913,699.9911,231.3415,369
2023-06-2813,599.9914,149.9913,599.9913,949.9911,436.3079,531
2023-06-2713,399.9913,649.9913,399.9913,649.9911,190.3553,427
2023-06-2613,099.9913,399.9913,049.9913,399.9910,985.4015,735
2023-06-2313,299.9913,399.9913,199.9913,399.9910,985.4016,345
2023-06-2213,699.9913,699.9913,199.9913,399.9910,985.4043,547
2023-06-2113,549.9913,549.9913,249.9913,399.9910,985.4023,176
2023-06-2013,249.9913,599.9913,249.9913,599.9911,149.3630,007
2023-06-1913,099.9913,499.9913,099.9913,249.9910,862.4323,420
2023-06-1613,299.9913,499.9913,099.9913,499.9911,067.3878,433
2023-06-1513,549.9913,599.9913,299.9913,299.9910,903.4259,770
2023-06-1414,149.9914,149.9913,649.9913,899.9911,395.3176,603
2023-06-1314,349.9914,349.9913,899.9914,049.9911,518.28259,574
2023-06-1213,399.9913,449.9913,299.9913,449.9911,026.3970,017
← NewerPage 13 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.