See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.00▲ 1.90%
← DBT.VN stock page

Ben Tre Pharmaceutical JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2514,999.9915,099.9914,949.9915,099.9911,253.7058,770
2022-03-2415,049.9915,099.9914,949.9915,049.9911,216.44747,908
2022-03-2314,999.9915,149.9914,999.9915,049.9911,216.4489,497
2022-03-2214,899.9915,149.9914,899.9914,899.9911,104.6556,086
2022-03-2115,099.9915,149.9914,799.9914,899.9911,104.6573,261
2022-03-1815,249.9915,249.9914,849.9914,999.9911,179.1874,335
2022-03-1714,899.9914,899.9914,749.9914,899.9911,104.6529,653
2022-03-1614,899.9915,299.9914,899.9914,899.9911,104.6543,742
2022-03-1514,899.9915,099.9914,699.9914,899.9911,104.6524,286
2022-03-1415,149.9915,199.9914,499.9914,899.9911,104.65114,051
2022-03-1115,499.9915,549.9915,199.9915,349.9911,440.02133,910
2022-03-1015,499.9915,699.9915,399.9915,549.9911,589.0860,648
2022-03-0915,649.9915,699.9915,199.9915,499.9911,551.8296,206
2022-03-0815,649.9915,699.9915,299.9915,399.9911,477.29211,465
2022-03-0715,299.9915,799.9915,199.9915,749.9911,738.13307,804
2022-03-0415,299.9915,599.9915,199.9915,249.9911,365.50108,684
2022-03-0315,499.9915,599.9915,199.9915,299.9911,402.76154,707
2022-03-0215,749.9915,749.9915,499.9915,499.9911,551.8274,469
2022-03-0115,649.9915,899.9915,499.9915,699.9911,700.8792,046
2022-02-2815,499.9915,949.9915,399.9915,599.9911,626.34159,672
2022-02-2515,599.9915,799.9915,399.9915,499.9911,551.82108,550
2022-02-2415,699.9915,849.9915,349.9915,549.9911,589.08292,911
2022-02-2315,599.9916,099.9915,599.9915,699.9911,700.87121,163
2022-02-2215,999.9915,999.9915,599.9915,699.9911,700.87100,365
2022-02-2116,099.9916,199.9915,699.9915,999.9911,924.45241,923
2022-02-1814,799.9915,499.9914,549.9915,499.9911,551.82385,225
2022-02-1714,399.9914,549.9914,399.9914,499.9910,806.54422,929
2022-02-1614,549.9914,699.9914,299.9914,399.9910,732.0118,517
2022-02-1514,199.9914,699.9914,199.9914,549.9910,843.8033,679
2022-02-1414,799.9914,799.9913,899.9914,499.9910,806.54223,004
2022-02-1114,749.9914,849.9914,399.9914,749.9910,992.86107,745
2022-02-1014,699.9914,999.9914,699.9914,749.9910,992.86478,479
2022-02-0914,299.9914,799.9914,299.9914,699.9910,955.5957,965
2022-02-0813,999.9914,299.9913,650.0014,299.9910,657.4893,254
2022-02-0713,849.9914,399.9913,849.9913,999.9910,433.9060,514
2022-01-2813,500.0013,700.0013,400.0013,700.0010,210.3113,418
2022-01-2713,799.9913,849.9913,650.0013,700.0010,210.3128,982
2022-01-2613,999.9913,999.9913,799.9913,799.9910,284.8456,086
2022-01-2513,700.0014,199.9913,200.0013,999.9910,433.9037,302
2022-01-2414,099.9914,099.9913,550.0013,700.0010,210.3132,203
2022-01-2113,849.9914,499.9913,849.9914,099.9910,508.4344,815
2022-01-2013,500.0013,849.9913,500.0013,849.9910,322.1140,253
2022-01-1913,300.0013,899.9913,300.0013,550.0010,098.5252,464
2022-01-1813,899.9913,899.9913,300.0013,500.0010,061.261,183,450
2022-01-1714,499.9914,699.9914,249.9914,249.9910,620.22167,857
2022-01-1414,599.9914,949.9914,599.9914,699.9910,955.592,344,359
2022-01-1315,049.9915,499.9914,949.9914,999.9911,179.18132,165
2022-01-1215,399.9915,599.9915,299.9915,549.9911,589.08122,773
2022-01-1115,499.9915,749.9915,499.9915,699.9911,700.872,410,374
2022-01-1015,699.9915,799.9915,599.9915,599.9911,626.34214,014
2022-01-0715,899.9915,899.9915,599.9915,749.9911,738.13172,016
2022-01-0616,149.9916,149.9915,799.9915,849.9911,812.66140,619
2022-01-0515,999.9916,199.9915,899.9915,999.9911,924.4577,823
2022-01-0415,799.9916,249.9915,799.9916,199.9912,073.51130,689
2021-12-3116,049.9916,049.9915,799.9915,899.9911,849.9365,345
2021-12-3016,399.9916,399.9915,999.9916,049.9911,961.7263,735
2021-12-2916,399.9916,399.9916,099.9916,099.9911,998.98170,943
2021-12-2815,899.9916,399.9915,749.9916,399.9912,222.57166,247
2021-12-2716,099.9916,099.9915,899.9915,999.9911,924.4587,887
2021-12-2415,899.9915,899.9915,549.9915,799.9911,775.40177,518
← NewerPage 19 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.