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
2023-06-0912,099.9912,799.9911,999.9912,599.9910,329.5699,780
2023-06-0812,349.9912,349.9912,099.9912,099.999,919.6514,882
2023-06-0712,299.9912,399.9912,299.9912,299.9910,083.629,514
2023-06-0612,399.9912,399.9912,249.9912,399.9910,165.604,147
2023-06-0512,349.9912,499.9912,099.9912,399.9910,165.6028,787
2023-06-0212,349.9912,399.9912,349.9912,349.9910,124.616,953
2023-06-0112,099.9912,499.9912,099.9912,449.9910,206.5955,135
2023-05-3111,999.9912,149.9911,999.9911,999.999,837.676,709
2023-05-3011,999.9912,799.9911,949.9911,999.999,837.6730,861
2023-05-2911,949.9912,099.9911,899.9911,999.999,837.6766,479
2023-05-2612,099.9912,099.9911,899.9911,999.999,837.676,465
2023-05-2512,199.9912,199.9911,999.9912,099.999,919.6529,153
2023-05-2411,999.9911,999.9911,849.9911,949.999,796.68319,222
2023-05-2312,049.9912,099.9911,999.9911,999.999,837.6754,891
2023-05-2212,299.9912,299.9911,999.9912,099.999,919.653,659
2023-05-1912,249.9912,249.9911,949.9911,999.999,837.679,636
2023-05-1811,999.9912,299.9911,999.9912,249.9910,042.632,928
2023-05-1712,199.9912,249.9911,849.9911,999.999,837.6731,715
2023-05-1612,249.9912,299.9912,199.9912,199.9910,001.642,928
2023-05-1512,199.9912,399.9912,099.9912,349.9910,124.6117,321
2023-05-1212,199.9912,499.9912,199.9912,399.9910,165.6034,520
2023-05-1112,149.9912,399.9911,999.9912,399.9910,165.6037,082
2023-05-1012,199.9912,249.9911,999.9912,149.999,960.6447,328
2023-05-0912,199.9912,299.9912,099.9912,199.9910,001.6438,668
2023-05-0812,199.9912,199.9912,099.9912,199.9910,001.6431,349
2023-05-0512,349.9912,399.9912,099.9912,199.9910,001.6450,744
2023-05-0411,499.9911,749.9911,499.9911,749.999,632.7270,748
2023-04-2811,099.9911,199.9910,999.9910,999.999,017.8721,468
2023-04-2711,099.9911,199.9910,999.9910,999.999,017.8718,541
2023-04-2611,199.9911,199.9911,099.9911,149.999,140.845,123
2023-04-2511,399.9911,449.9911,099.9911,249.999,222.8246,718
2023-04-2411,199.9911,349.9911,149.9911,349.999,304.8068,919
2023-04-2110,999.9911,349.9910,999.9911,149.999,140.8451,720
2023-04-2011,049.9911,099.9910,999.9910,999.999,017.87351,839
2023-04-1910,949.9911,099.9910,949.9911,049.999,058.864,391
2023-04-1810,949.9910,949.9910,949.9910,949.998,976.881,220
2023-04-1711,149.9911,149.9910,999.9910,999.999,017.8718,175
2023-04-1411,199.9911,299.9910,999.9911,099.999,099.855,245
2023-04-1311,099.9911,349.9910,999.9911,199.999,181.8331,715
2023-04-1211,199.9911,199.9910,999.9911,149.999,140.849,514
2023-04-1110,900.0011,149.9910,900.0011,099.999,099.8521,590
2023-04-1011,049.9911,049.9910,900.0010,900.008,935.8926,104
2023-04-0710,999.9911,049.9910,999.9911,049.999,058.865,245
2023-04-0611,499.9911,499.9910,999.9911,149.999,140.8410,124
2023-04-0510,850.0011,099.9910,850.0010,999.999,017.8735,740
2023-04-0410,999.9910,999.9910,800.0010,949.998,976.8813,540
2023-04-0310,700.0010,999.9910,700.0010,900.008,935.8914,394
2023-03-3110,600.0010,800.0010,600.0010,700.008,771.9314,272
2023-03-3010,700.0010,750.0010,700.0010,700.008,771.9318,541
2023-03-2910,600.0010,700.0010,550.0010,550.008,648.95251,767
2023-03-2810,850.0010,850.0010,450.0010,700.008,771.9323,176
2023-03-2710,450.0010,850.0010,450.0010,600.008,689.9563,844
2023-03-2411,299.9911,299.9910,750.0010,750.008,812.92461,451
2023-03-2311,199.9911,199.9910,900.0011,149.999,140.8415,126
2023-03-2211,049.9911,299.9910,350.0011,099.999,099.8551,720
2023-03-2111,499.9911,499.9911,049.9911,049.999,058.86377,406
2023-03-2010,999.9911,399.9910,900.0011,299.999,263.8131,715
2023-03-1710,700.0010,949.9910,700.0010,949.998,976.886,831
2023-03-1610,800.0010,949.9910,800.0010,800.008,853.91192,850
2023-03-1510,750.0010,999.9910,600.0010,949.998,976.8810,856
← NewerPage 14 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.