Ben Tre Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 11,150.00 | 11,250.00 | 11,150.00 | 11,150.00 | 8,309.85 | 9,392 |
| 2022-12-09 | 11,200.00 | 11,350.00 | 11,100.00 | 11,200.00 | 8,347.12 | 8,051 |
| 2022-12-08 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 8,347.12 | 11,539 |
| 2022-12-07 | 11,050.00 | 11,450.00 | 10,600.00 | 11,300.00 | 8,421.65 | 16,772 |
| 2022-12-06 | 11,500.00 | 11,600.00 | 11,050.00 | 11,050.00 | 8,235.33 | 38,643 |
| 2022-12-05 | 11,300.00 | 11,850.00 | 11,200.00 | 11,850.00 | 8,831.55 | 20,663 |
| 2022-12-02 | 11,600.00 | 11,750.00 | 11,300.00 | 11,750.00 | 8,757.02 | 671 |
| 2022-12-01 | 11,600.00 | 11,700.00 | 11,300.00 | 11,550.00 | 8,607.97 | 26,836 |
| 2022-11-30 | 11,550.00 | 11,700.00 | 11,450.00 | 11,700.00 | 8,719.76 | 14,357 |
| 2022-11-29 | 11,250.00 | 11,700.00 | 11,000.00 | 11,550.00 | 8,607.97 | 13,955 |
| 2022-11-28 | 11,900.00 | 11,900.00 | 11,300.00 | 11,300.00 | 8,421.65 | 7,111 |
| 2022-11-25 | 10,500.00 | 11,450.00 | 10,400.00 | 11,450.00 | 8,533.44 | 18,114 |
| 2022-11-24 | 10,400.00 | 11,000.00 | 10,400.00 | 11,000.00 | 8,198.06 | 7,514 |
| 2022-11-23 | 10,050.00 | 10,400.00 | 10,050.00 | 10,400.00 | 7,750.90 | 15,699 |
| 2022-11-22 | 10,000.00 | 10,500.00 | 10,000.00 | 10,400.00 | 7,750.90 | 22,005 |
| 2022-11-21 | 10,500.00 | 10,500.00 | 10,100.00 | 10,500.00 | 7,825.42 | 10,198 |
| 2022-11-18 | 10,850.00 | 10,850.00 | 10,150.00 | 10,500.00 | 7,825.42 | 16,370 |
| 2022-11-17 | 10,850.00 | 10,900.00 | 10,250.00 | 10,800.00 | 8,049.01 | 9,258 |
| 2022-11-16 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 7,601.84 | 119,687 |
| 2022-11-15 | 10,000.00 | 10,000.00 | 9,550.00 | 9,550.00 | 7,117.41 | 13,284 |
| 2022-11-14 | 10,500.00 | 10,500.00 | 10,000.00 | 10,200.00 | 7,601.84 | 12,747 |
| 2022-11-11 | 11,450.00 | 11,500.00 | 10,500.00 | 10,500.00 | 7,825.42 | 8,587 |
| 2022-11-10 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 8,347.12 | 12,210 |
| 2022-11-09 | 10,550.00 | 11,500.00 | 10,550.00 | 11,500.00 | 8,570.70 | 1,208 |
| 2022-11-08 | 11,100.00 | 11,500.00 | 10,650.00 | 11,000.00 | 8,198.06 | 9,795 |
| 2022-11-07 | 12,100.00 | 12,100.00 | 11,350.00 | 11,400.00 | 8,496.17 | 3,354 |
| 2022-11-04 | 11,500.00 | 11,600.00 | 11,350.00 | 11,400.00 | 8,496.17 | 30,056 |
| 2022-11-03 | 11,700.00 | 11,700.00 | 11,650.00 | 11,650.00 | 8,682.49 | 373,686 |
| 2022-11-02 | 11,550.00 | 11,750.00 | 11,500.00 | 11,500.00 | 8,570.70 | 7,782 |
| 2022-11-01 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 8,645.23 | 2,952 |
| 2022-10-31 | 11,750.00 | 11,950.00 | 11,500.00 | 11,950.00 | 8,906.08 | 4,025 |
| 2022-10-28 | 11,550.00 | 11,750.00 | 11,400.00 | 11,750.00 | 8,757.02 | 5,099 |
| 2022-10-27 | 11,300.00 | 11,750.00 | 11,300.00 | 11,750.00 | 8,757.02 | 7,514 |
| 2022-10-26 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 8,645.23 | 1,342 |
| 2022-10-25 | 11,450.00 | 12,000.00 | 11,400.00 | 12,000.00 | 8,943.34 | 4,428 |
| 2022-10-24 | 12,300.00 | 12,300.00 | 11,250.00 | 12,250.00 | 9,129.66 | 3,891 |
| 2022-10-21 | 12,000.00 | 12,000.00 | 11,500.00 | 11,950.00 | 8,906.08 | 7,111 |
| 2022-10-20 | 12,000.00 | 12,350.00 | 12,000.00 | 12,350.00 | 9,204.19 | 537 |
| 2022-10-19 | 12,050.00 | 12,450.00 | 12,000.00 | 12,450.00 | 9,278.72 | 805 |
| 2022-10-18 | 12,350.00 | 12,450.00 | 12,100.00 | 12,450.00 | 9,278.72 | 7,514 |
| 2022-10-14 | 11,800.00 | 12,400.00 | 11,700.00 | 12,400.00 | 9,241.45 | 37,972 |
| 2022-10-13 | 12,300.00 | 12,450.00 | 11,700.00 | 11,700.00 | 8,719.76 | 3,354 |
| 2022-10-12 | 11,200.00 | 11,950.00 | 11,200.00 | 11,900.00 | 8,868.81 | 9,527 |
| 2022-10-11 | 12,000.00 | 12,000.00 | 11,200.00 | 11,200.00 | 8,347.12 | 36,765 |
| 2022-10-10 | 12,100.00 | 12,150.00 | 11,500.00 | 12,000.00 | 8,943.34 | 22,676 |
| 2022-10-07 | 12,300.00 | 12,400.00 | 12,100.00 | 12,100.00 | 9,017.87 | 72,456 |
| 2022-10-06 | 12,500.00 | 12,700.00 | 12,300.00 | 12,300.00 | 9,166.92 | 15,833 |
| 2022-10-05 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 9,241.45 | 13,820 |
| 2022-10-04 | 12,650.00 | 12,700.00 | 12,500.00 | 12,500.00 | 9,315.98 | 15,028 |
| 2022-10-03 | 12,850.00 | 12,850.00 | 12,650.00 | 12,650.00 | 9,427.77 | 18,919 |
| 2022-09-30 | 12,950.00 | 13,000.00 | 12,800.00 | 13,000.00 | 9,688.62 | 27,507 |
| 2022-09-29 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 9,874.94 | 2,281 |
| 2022-09-28 | 12,950.00 | 13,250.00 | 12,950.00 | 13,250.00 | 9,874.94 | 12,344 |
| 2022-09-27 | 13,050.00 | 13,350.00 | 13,050.00 | 13,350.00 | 9,949.47 | 2,415 |
| 2022-09-26 | 13,200.00 | 13,400.00 | 13,000.00 | 13,350.00 | 9,949.47 | 40,522 |
| 2022-09-23 | 13,250.00 | 13,400.00 | 13,200.00 | 13,400.00 | 9,986.73 | 7,514 |
| 2022-09-22 | 13,500.00 | 13,500.00 | 13,250.00 | 13,250.00 | 9,874.94 | 4,160 |
| 2022-09-21 | 13,599.99 | 13,599.99 | 13,200.00 | 13,500.00 | 10,061.26 | 10,198 |
| 2022-09-20 | 13,300.00 | 13,599.99 | 13,200.00 | 13,250.00 | 9,874.94 | 7,782 |
| 2022-09-19 | 13,400.00 | 13,599.99 | 13,300.00 | 13,599.99 | 10,135.79 | 14,357 |
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.