Ben Tre Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 11,200.00 | 11,200.00 | 10,600.00 | 11,100.00 | 8,272.59 | 10,063 |
| 2022-06-21 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 8,347.12 | 30,593 |
| 2022-06-20 | 12,100.00 | 12,200.00 | 11,100.00 | 11,150.00 | 8,309.85 | 46,426 |
| 2022-06-17 | 12,100.00 | 12,100.00 | 11,300.00 | 11,500.00 | 8,570.70 | 99,426 |
| 2022-06-16 | 12,450.00 | 12,450.00 | 12,000.00 | 12,100.00 | 9,017.87 | 22,542 |
| 2022-06-15 | 12,450.00 | 12,450.00 | 12,000.00 | 12,300.00 | 9,166.92 | 44,681 |
| 2022-06-14 | 12,200.00 | 12,400.00 | 12,050.00 | 12,300.00 | 9,166.92 | 11,003 |
| 2022-06-13 | 12,350.00 | 12,550.00 | 12,250.00 | 12,400.00 | 9,241.45 | 32,874 |
| 2022-06-10 | 12,700.00 | 12,700.00 | 12,450.00 | 12,550.00 | 9,353.24 | 28,714 |
| 2022-06-09 | 12,600.00 | 12,700.00 | 12,400.00 | 12,700.00 | 9,465.04 | 20,798 |
| 2022-06-08 | 12,650.00 | 12,700.00 | 12,550.00 | 12,700.00 | 9,465.04 | 20,395 |
| 2022-06-07 | 12,600.00 | 12,700.00 | 12,250.00 | 12,700.00 | 9,465.04 | 69,923 |
| 2022-06-06 | 12,250.00 | 12,700.00 | 12,200.00 | 12,600.00 | 9,390.51 | 12,881 |
| 2022-06-03 | 12,400.00 | 12,600.00 | 12,200.00 | 12,300.00 | 9,166.92 | 261,245 |
| 2022-06-02 | 12,500.00 | 12,700.00 | 12,400.00 | 12,700.00 | 9,465.04 | 13,552 |
| 2022-06-01 | 12,800.00 | 12,800.00 | 12,400.00 | 12,700.00 | 9,465.04 | 245,546 |
| 2022-05-31 | 12,850.00 | 12,850.00 | 12,250.00 | 12,700.00 | 9,465.04 | 71,651 |
| 2022-05-30 | 12,700.00 | 12,850.00 | 12,250.00 | 12,800.00 | 9,539.56 | 257,085 |
| 2022-05-27 | 12,500.00 | 12,700.00 | 12,400.00 | 12,700.00 | 9,465.04 | 5,770 |
| 2022-05-26 | 12,700.00 | 12,700.00 | 12,500.00 | 12,700.00 | 9,465.04 | 263,728 |
| 2022-05-25 | 12,400.00 | 12,850.00 | 12,200.00 | 12,750.00 | 9,502.30 | 19,993 |
| 2022-05-24 | 12,450.00 | 12,450.00 | 12,250.00 | 12,350.00 | 9,204.19 | 246,083 |
| 2022-05-23 | 12,300.00 | 12,500.00 | 12,100.00 | 12,400.00 | 9,241.45 | 23,615 |
| 2022-05-20 | 12,400.00 | 12,900.00 | 12,350.00 | 12,350.00 | 9,204.19 | 240,447 |
| 2022-05-19 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 9,166.92 | 15,833 |
| 2022-05-18 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 9,390.51 | 244,070 |
| 2022-05-17 | 12,050.00 | 13,000.00 | 12,000.00 | 12,850.00 | 9,576.83 | 61,185 |
| 2022-05-16 | 13,300.00 | 13,300.00 | 12,550.00 | 12,600.00 | 9,390.51 | 5,904 |
| 2022-05-13 | 12,400.00 | 12,550.00 | 12,350.00 | 12,550.00 | 9,353.24 | 32,203 |
| 2022-05-12 | 12,650.00 | 12,700.00 | 12,400.00 | 12,500.00 | 9,315.98 | 42,803 |
| 2022-05-11 | 13,300.00 | 13,300.00 | 12,600.00 | 12,600.00 | 9,390.51 | 35,557 |
| 2022-05-10 | 12,000.00 | 12,800.00 | 11,800.00 | 12,800.00 | 9,539.56 | 45,084 |
| 2022-05-09 | 12,600.00 | 12,600.00 | 12,000.00 | 12,000.00 | 8,943.34 | 40,253 |
| 2022-05-06 | 13,200.00 | 13,200.00 | 12,550.00 | 12,600.00 | 9,390.51 | 35,691 |
| 2022-05-05 | 13,050.00 | 13,150.00 | 12,800.00 | 12,850.00 | 9,576.83 | 29,788 |
| 2022-05-04 | 13,100.00 | 13,100.00 | 12,500.00 | 13,050.00 | 9,725.88 | 12,747 |
| 2022-04-29 | 13,400.00 | 13,400.00 | 12,650.00 | 13,100.00 | 9,763.15 | 112,441 |
| 2022-04-28 | 13,000.00 | 13,000.00 | 12,500.00 | 12,700.00 | 9,465.04 | 60,246 |
| 2022-04-27 | 12,500.00 | 12,800.00 | 12,500.00 | 12,700.00 | 9,465.04 | 24,689 |
| 2022-04-26 | 13,350.00 | 13,500.00 | 12,600.00 | 12,800.00 | 9,539.56 | 22,810 |
| 2022-04-25 | 13,550.00 | 13,550.00 | 12,600.00 | 12,650.00 | 9,427.77 | 81,580 |
| 2022-04-22 | 13,200.00 | 13,999.99 | 13,200.00 | 13,500.00 | 10,061.26 | 32,605 |
| 2022-04-21 | 13,599.99 | 13,599.99 | 12,700.00 | 13,200.00 | 9,837.67 | 32,874 |
| 2022-04-20 | 13,400.00 | 13,799.99 | 13,400.00 | 13,599.99 | 10,135.79 | 70,443 |
| 2022-04-19 | 13,599.99 | 13,899.99 | 13,400.00 | 13,400.00 | 9,986.73 | 34,618 |
| 2022-04-18 | 13,899.99 | 13,999.99 | 13,200.00 | 13,599.99 | 10,135.79 | 65,479 |
| 2022-04-15 | 13,999.99 | 13,999.99 | 13,849.99 | 13,999.99 | 10,433.90 | 15,028 |
| 2022-04-14 | 13,849.99 | 14,599.99 | 13,849.99 | 13,999.99 | 10,433.90 | 48,170 |
| 2022-04-13 | 13,849.99 | 13,899.99 | 13,500.00 | 13,849.99 | 10,322.11 | 39,985 |
| 2022-04-12 | 14,149.99 | 14,199.99 | 13,750.00 | 13,949.99 | 10,396.63 | 25,896 |
| 2022-04-08 | 14,299.99 | 14,349.99 | 13,999.99 | 14,099.99 | 10,508.43 | 103,049 |
| 2022-04-07 | 14,699.99 | 14,699.99 | 14,299.99 | 14,299.99 | 10,657.48 | 68,431 |
| 2022-04-06 | 14,699.99 | 14,799.99 | 14,549.99 | 14,699.99 | 10,955.59 | 66,418 |
| 2022-04-05 | 14,949.99 | 14,949.99 | 14,699.99 | 14,799.99 | 11,030.12 | 310,354 |
| 2022-04-04 | 14,849.99 | 14,899.99 | 14,749.99 | 14,849.99 | 11,067.38 | 32,739 |
| 2022-04-01 | 14,999.99 | 14,999.99 | 14,449.99 | 14,849.99 | 11,067.38 | 118,077 |
| 2022-03-31 | 14,899.99 | 14,899.99 | 14,699.99 | 14,899.99 | 11,104.65 | 29,519 |
| 2022-03-30 | 14,749.99 | 14,899.99 | 14,699.99 | 14,699.99 | 10,955.59 | 58,636 |
| 2022-03-29 | 14,999.99 | 15,049.99 | 14,299.99 | 14,899.99 | 11,104.65 | 91,509 |
| 2022-03-28 | 15,099.99 | 15,099.99 | 14,849.99 | 14,899.99 | 11,104.65 | 363,623 |
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.