Ben Tre Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 10,850.00 | 10,900.00 | 10,600.00 | 10,900.00 | 8,935.89 | 976 |
| 2023-03-13 | 10,850.00 | 10,850.00 | 10,650.00 | 10,850.00 | 8,894.90 | 5,977 |
| 2023-03-10 | 10,700.00 | 10,850.00 | 10,700.00 | 10,850.00 | 8,894.90 | 366 |
| 2023-03-09 | 10,949.99 | 10,949.99 | 10,750.00 | 10,900.00 | 8,935.89 | 1,220 |
| 2023-03-08 | 10,900.00 | 10,949.99 | 10,900.00 | 10,949.99 | 8,976.88 | 1,708 |
| 2023-03-07 | 10,700.00 | 10,900.00 | 10,600.00 | 10,900.00 | 8,935.89 | 8,783 |
| 2023-03-06 | 10,850.00 | 10,900.00 | 10,650.00 | 10,900.00 | 8,935.89 | 5,367 |
| 2023-03-03 | 10,850.00 | 10,999.99 | 10,850.00 | 10,850.00 | 8,894.90 | 5,001 |
| 2023-03-02 | 10,999.99 | 10,999.99 | 10,700.00 | 10,900.00 | 8,935.89 | 22,078 |
| 2023-03-01 | 10,450.00 | 10,999.99 | 10,400.00 | 10,999.99 | 9,017.87 | 322,637 |
| 2023-02-28 | 11,199.99 | 11,199.99 | 10,700.00 | 10,750.00 | 8,812.92 | 313,123 |
| 2023-02-27 | 11,499.99 | 11,499.99 | 10,900.00 | 11,099.99 | 9,099.85 | 9,392 |
| 2023-02-24 | 10,900.00 | 11,299.99 | 10,900.00 | 11,299.99 | 9,263.81 | 55,379 |
| 2023-02-23 | 10,999.99 | 10,999.99 | 10,700.00 | 10,700.00 | 8,771.93 | 3,293 |
| 2023-02-22 | 10,949.99 | 10,999.99 | 10,550.00 | 10,550.00 | 8,648.95 | 22,078 |
| 2023-02-21 | 11,099.99 | 11,099.99 | 10,999.99 | 10,999.99 | 9,017.87 | 7,197 |
| 2023-02-20 | 10,750.00 | 11,199.99 | 10,700.00 | 10,999.99 | 9,017.87 | 16,955 |
| 2023-02-17 | 10,850.00 | 10,949.99 | 10,800.00 | 10,850.00 | 8,894.90 | 6,465 |
| 2023-02-16 | 10,949.99 | 10,949.99 | 10,800.00 | 10,800.00 | 8,853.91 | 3,537 |
| 2023-02-15 | 10,550.00 | 10,850.00 | 10,550.00 | 10,800.00 | 8,853.91 | 9,514 |
| 2023-02-14 | 10,600.00 | 10,800.00 | 10,550.00 | 10,750.00 | 8,812.92 | 3,415 |
| 2023-02-13 | 10,999.99 | 10,999.99 | 10,600.00 | 10,600.00 | 8,689.95 | 10,978 |
| 2023-02-10 | 10,999.99 | 10,999.99 | 10,800.00 | 10,999.99 | 9,017.87 | 37,326 |
| 2023-02-09 | 10,850.00 | 10,999.99 | 10,750.00 | 10,999.99 | 9,017.87 | 18,175 |
| 2023-02-08 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 8,853.91 | 18,663 |
| 2023-02-07 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 8,689.95 | 11,588 |
| 2023-02-06 | 10,700.00 | 10,700.00 | 10,400.00 | 10,700.00 | 8,771.93 | 2,440 |
| 2023-02-03 | 10,850.00 | 10,850.00 | 10,600.00 | 10,700.00 | 8,771.93 | 10,856 |
| 2023-02-02 | 10,999.99 | 10,999.99 | 10,400.00 | 10,850.00 | 8,894.90 | 6,465 |
| 2023-02-01 | 11,299.99 | 11,299.99 | 10,999.99 | 10,999.99 | 9,017.87 | 32,325 |
| 2023-01-31 | 11,499.99 | 11,499.99 | 10,999.99 | 11,299.99 | 9,263.81 | 51,476 |
| 2023-01-30 | 11,499.99 | 11,499.99 | 11,349.99 | 11,349.99 | 9,304.80 | 17,321 |
| 2023-01-27 | 11,800.00 | 12,100.00 | 11,800.00 | 11,900.00 | 8,868.81 | 29,385 |
| 2023-01-19 | 11,500.00 | 11,750.00 | 11,500.00 | 11,750.00 | 8,757.02 | 11,942 |
| 2023-01-18 | 11,650.00 | 11,650.00 | 11,500.00 | 11,500.00 | 8,570.70 | 131,092 |
| 2023-01-17 | 11,250.00 | 11,650.00 | 11,100.00 | 11,650.00 | 8,682.49 | 19,590 |
| 2023-01-16 | 11,650.00 | 11,700.00 | 11,600.00 | 11,650.00 | 8,682.49 | 10,466 |
| 2023-01-13 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 8,645.23 | 7,514 |
| 2023-01-12 | 10,900.00 | 11,500.00 | 10,900.00 | 11,500.00 | 8,570.70 | 50,317 |
| 2023-01-11 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 8,496.17 | 15,565 |
| 2023-01-10 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 8,496.17 | 7,917 |
| 2023-01-09 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 8,421.65 | 33,008 |
| 2023-01-06 | 11,050.00 | 11,250.00 | 11,000.00 | 11,250.00 | 8,384.38 | 11,137 |
| 2023-01-05 | 11,000.00 | 11,250.00 | 10,600.00 | 11,250.00 | 8,384.38 | 10,198 |
| 2023-01-04 | 11,250.00 | 11,450.00 | 10,950.00 | 11,250.00 | 8,384.38 | 10,332 |
| 2023-01-03 | 11,000.00 | 11,300.00 | 10,800.00 | 11,300.00 | 8,421.65 | 19,724 |
| 2022-12-30 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 8,384.38 | 134 |
| 2022-12-29 | 11,050.00 | 11,150.00 | 11,000.00 | 11,150.00 | 8,309.85 | 8,856 |
| 2022-12-28 | 11,150.00 | 11,150.00 | 11,000.00 | 11,150.00 | 8,309.85 | 2,818 |
| 2022-12-27 | 11,000.00 | 11,150.00 | 10,700.00 | 11,150.00 | 8,309.85 | 7,514 |
| 2022-12-26 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 8,049.01 | 134 |
| 2022-12-23 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 8,198.06 | 1,073 |
| 2022-12-22 | 10,800.00 | 10,950.00 | 10,800.00 | 10,950.00 | 8,160.80 | 2,818 |
| 2022-12-21 | 10,900.00 | 11,150.00 | 10,900.00 | 11,150.00 | 8,309.85 | 2,013 |
| 2022-12-20 | 11,000.00 | 11,100.00 | 10,950.00 | 11,000.00 | 8,198.06 | 12,747 |
| 2022-12-19 | 10,850.00 | 11,350.00 | 10,850.00 | 11,350.00 | 8,458.91 | 3,623 |
| 2022-12-16 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 8,347.12 | 11,539 |
| 2022-12-15 | 11,200.00 | 11,200.00 | 11,000.00 | 11,050.00 | 8,235.33 | 14,089 |
| 2022-12-14 | 11,200.00 | 11,350.00 | 11,150.00 | 11,200.00 | 8,347.12 | 5,501 |
| 2022-12-13 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 8,347.12 | 3,623 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-02-19 | 699.9997 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.