Ben Tre Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 13,650.00 | 13,650.00 | 13,300.00 | 13,650.00 | 10,173.05 | 11,673 |
| 2022-09-15 | 13,650.00 | 13,700.00 | 13,400.00 | 13,700.00 | 10,210.31 | 7,514 |
| 2022-09-14 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 10,210.31 | 2,952 |
| 2022-09-13 | 13,500.00 | 13,700.00 | 13,400.00 | 13,599.99 | 10,135.79 | 7,648 |
| 2022-09-12 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 10,210.31 | 6,709 |
| 2022-09-09 | 13,500.00 | 13,799.99 | 13,250.00 | 13,450.00 | 10,023.99 | 2,281 |
| 2022-09-08 | 13,400.00 | 13,500.00 | 13,350.00 | 13,500.00 | 10,061.26 | 3,220 |
| 2022-09-07 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 10,061.26 | 3,086 |
| 2022-09-06 | 13,599.99 | 13,750.00 | 13,599.99 | 13,750.00 | 10,247.58 | 4,696 |
| 2022-09-05 | 13,599.99 | 13,799.99 | 13,500.00 | 13,799.99 | 10,284.84 | 4,830 |
| 2022-08-31 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 10,210.31 | 45,084 |
| 2022-08-30 | 13,849.99 | 13,849.99 | 13,550.00 | 13,550.00 | 10,098.52 | 9,124 |
| 2022-08-29 | 13,599.99 | 13,849.99 | 13,550.00 | 13,700.00 | 10,210.31 | 95,669 |
| 2022-08-26 | 13,899.99 | 13,899.99 | 13,750.00 | 13,849.99 | 10,322.11 | 12,747 |
| 2022-08-25 | 14,199.99 | 14,199.99 | 13,799.99 | 13,899.99 | 10,359.37 | 4,696 |
| 2022-08-24 | 13,700.00 | 14,099.99 | 13,700.00 | 13,999.99 | 10,433.90 | 28,580 |
| 2022-08-23 | 13,650.00 | 13,899.99 | 13,500.00 | 13,899.99 | 10,359.37 | 31,532 |
| 2022-08-22 | 13,500.00 | 13,750.00 | 13,500.00 | 13,750.00 | 10,247.58 | 26,031 |
| 2022-08-19 | 13,750.00 | 13,799.99 | 13,599.99 | 13,700.00 | 10,210.31 | 11,673 |
| 2022-08-18 | 13,500.00 | 13,899.99 | 13,500.00 | 13,750.00 | 10,247.58 | 14,625 |
| 2022-08-17 | 13,799.99 | 13,799.99 | 13,650.00 | 13,700.00 | 10,210.31 | 134,849 |
| 2022-08-16 | 13,550.00 | 13,700.00 | 13,400.00 | 13,599.99 | 10,135.79 | 11,942 |
| 2022-08-15 | 13,899.99 | 13,899.99 | 13,500.00 | 13,700.00 | 10,210.31 | 16,370 |
| 2022-08-12 | 13,599.99 | 13,750.00 | 13,450.00 | 13,450.00 | 10,023.99 | 2,013 |
| 2022-08-11 | 13,799.99 | 13,949.99 | 13,500.00 | 13,750.00 | 10,247.58 | 16,101 |
| 2022-08-10 | 13,799.99 | 13,799.99 | 13,650.00 | 13,799.99 | 10,284.84 | 12,881 |
| 2022-08-09 | 13,799.99 | 14,099.99 | 13,599.99 | 13,949.99 | 10,396.63 | 23,481 |
| 2022-08-08 | 13,899.99 | 13,899.99 | 13,700.00 | 13,899.99 | 10,359.37 | 23,347 |
| 2022-08-05 | 13,700.00 | 13,999.99 | 13,700.00 | 13,750.00 | 10,247.58 | 15,565 |
| 2022-08-04 | 13,899.99 | 13,999.99 | 13,700.00 | 13,999.99 | 10,433.90 | 12,344 |
| 2022-08-03 | 13,599.99 | 14,099.99 | 13,500.00 | 13,999.99 | 10,433.90 | 50,048 |
| 2022-08-02 | 13,300.00 | 13,700.00 | 13,300.00 | 13,599.99 | 10,135.79 | 83,995 |
| 2022-08-01 | 13,450.00 | 13,450.00 | 13,300.00 | 13,400.00 | 9,986.73 | 4,830 |
| 2022-07-29 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 10,061.26 | 35,691 |
| 2022-07-28 | 13,100.00 | 13,400.00 | 13,100.00 | 13,400.00 | 9,986.73 | 1,744 |
| 2022-07-27 | 13,100.00 | 13,500.00 | 12,950.00 | 13,500.00 | 10,061.26 | 51,927 |
| 2022-07-26 | 13,450.00 | 13,500.00 | 13,100.00 | 13,100.00 | 9,763.15 | 16,638 |
| 2022-07-25 | 13,100.00 | 13,450.00 | 13,050.00 | 13,150.00 | 9,800.41 | 27,641 |
| 2022-07-22 | 13,200.00 | 13,500.00 | 13,100.00 | 13,100.00 | 9,763.15 | 45,621 |
| 2022-07-21 | 13,300.00 | 13,400.00 | 13,200.00 | 13,250.00 | 9,874.94 | 45,218 |
| 2022-07-20 | 13,250.00 | 13,350.00 | 12,900.00 | 13,000.00 | 9,688.62 | 41,058 |
| 2022-07-19 | 13,000.00 | 13,350.00 | 13,000.00 | 13,000.00 | 9,688.62 | 1,744 |
| 2022-07-18 | 13,150.00 | 13,500.00 | 12,800.00 | 13,350.00 | 9,949.47 | 29,117 |
| 2022-07-15 | 13,150.00 | 13,300.00 | 12,900.00 | 13,150.00 | 9,800.41 | 41,461 |
| 2022-07-14 | 12,500.00 | 13,200.00 | 12,400.00 | 13,150.00 | 9,800.41 | 236,690 |
| 2022-07-13 | 12,850.00 | 13,250.00 | 12,500.00 | 13,000.00 | 9,688.62 | 60,648 |
| 2022-07-12 | 12,400.00 | 12,800.00 | 12,400.00 | 12,700.00 | 9,465.04 | 69,370 |
| 2022-07-11 | 12,000.00 | 12,400.00 | 11,900.00 | 12,400.00 | 9,241.45 | 17,175 |
| 2022-07-08 | 12,200.00 | 12,300.00 | 11,900.00 | 12,300.00 | 9,166.92 | 22,676 |
| 2022-07-07 | 11,900.00 | 12,250.00 | 11,900.00 | 12,200.00 | 9,092.40 | 60,246 |
| 2022-07-06 | 11,600.00 | 12,000.00 | 11,600.00 | 11,850.00 | 8,831.55 | 241,520 |
| 2022-07-05 | 11,700.00 | 11,800.00 | 11,550.00 | 11,700.00 | 8,719.76 | 63,064 |
| 2022-07-04 | 11,900.00 | 11,900.00 | 11,550.00 | 11,550.00 | 8,607.97 | 15,162 |
| 2022-07-01 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 8,645.23 | 34,484 |
| 2022-06-30 | 12,350.00 | 12,350.00 | 11,850.00 | 11,850.00 | 8,831.55 | 20,261 |
| 2022-06-29 | 11,600.00 | 11,750.00 | 11,600.00 | 11,750.00 | 8,757.02 | 11,808 |
| 2022-06-28 | 11,600.00 | 11,850.00 | 11,500.00 | 11,600.00 | 8,645.23 | 6,038 |
| 2022-06-27 | 11,600.00 | 11,600.00 | 11,500.00 | 11,550.00 | 8,607.97 | 11,405 |
| 2022-06-24 | 11,900.00 | 11,900.00 | 11,500.00 | 11,800.00 | 8,794.28 | 14,760 |
| 2022-06-23 | 11,100.00 | 11,550.00 | 11,100.00 | 11,550.00 | 8,607.97 | 2,147 |
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.