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%WTI99.04▲ 1.95%
← DBT.VN stock page

Ben Tre Pharmaceutical JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2315,899.9916,199.9915,699.9915,899.9911,849.93215,892
2021-12-2216,249.9916,399.9915,899.9915,999.9911,924.45213,746
2021-12-2116,249.9916,399.9915,999.9916,299.9912,148.04125,188
2021-12-2016,649.9916,649.9916,149.9916,299.9912,148.04110,697
2021-12-1716,449.9916,449.9916,099.9916,399.9912,222.57161,014
2021-12-1616,499.9916,699.9916,149.9916,449.9912,259.83148,669
2021-12-1516,399.9916,499.9916,199.9916,499.9912,297.09215,892
2021-12-1416,299.9916,599.9916,199.9916,449.9912,259.83202,072
2021-12-1316,299.9916,399.9916,199.9916,299.9912,148.04195,497
2021-12-1016,449.9916,449.9915,899.9916,299.9912,148.04312,501
2021-12-0916,299.9916,499.9916,099.9916,449.9912,259.83106,403
2021-12-0816,499.9916,499.9916,199.9916,299.9912,148.04117,272
2021-12-0715,999.9916,349.9915,999.9916,349.9912,185.3082,922
2021-12-0616,699.9916,999.9915,999.9915,999.9911,924.45242,996
2021-12-0317,799.9917,799.9916,699.9916,799.9912,520.68196,168
2021-12-0216,949.9917,699.9916,799.9917,599.9913,116.90306,194
2021-12-0117,399.9917,749.9917,149.9917,299.9912,893.32139,814
2021-11-3018,499.9918,499.9917,649.9917,799.9913,265.96539,262
2021-11-2917,099.9917,649.9917,049.9917,649.9913,154.16414,073
2021-11-2616,299.9916,599.9915,999.9916,499.9912,297.09238,703
2021-11-2516,399.9916,399.9915,999.9916,299.9912,148.04170,406
2021-11-2416,399.9916,699.9916,249.9916,399.9912,222.57170,004
2021-11-2315,849.9916,349.9915,299.9916,349.9912,185.30182,214
2021-11-2216,599.9916,699.9915,599.9915,599.9911,626.34462,378
2021-11-1918,299.9918,299.9916,749.9916,749.9912,483.41856,458
2021-11-1817,249.9918,299.9917,249.9917,999.9913,415.01358,255
2021-11-1717,499.9917,899.9917,499.9917,649.9913,154.16215,490
2021-11-1618,699.9918,699.9917,799.9917,899.9913,340.48560,328
2021-11-1517,999.9918,949.9917,999.9918,699.9913,936.71696,116
2021-11-1218,199.9918,199.9917,699.9917,999.9913,415.01316,929
2021-11-1117,999.9918,399.9917,799.9918,199.9913,564.07648,885
2021-11-1017,399.9917,999.9916,999.9917,799.9913,265.96574,819
2021-11-0917,399.9917,399.9917,099.9917,299.9912,893.32220,320
2021-11-0817,349.9917,399.9917,099.9917,299.9912,893.32228,371
2021-11-0516,999.9916,999.9916,799.9916,949.9912,632.47133,507
2021-11-0416,899.9916,999.9916,499.9916,949.9912,632.47193,887
2021-11-0317,399.9917,599.9916,849.9916,899.9912,595.20453,522
2021-11-0217,449.9917,799.9917,199.9917,399.9912,967.84246,351
2021-11-0116,999.9917,999.9916,799.9917,249.9912,856.051,543,653
2021-10-2917,099.9917,399.9917,099.9917,249.9912,856.05458,621
2021-10-2817,399.9917,699.9916,999.9917,099.9912,744.26361,610
2021-10-2717,899.9917,899.9917,299.9917,399.9912,967.84178,859
2021-10-2618,199.9918,199.9917,099.9917,349.9912,930.58745,225
2021-10-2518,199.9918,399.9917,699.9918,049.9913,452.27584,882
2021-10-2217,799.9917,999.9917,799.9917,849.9913,303.221,173,253
2021-10-2117,799.9918,099.9917,599.9917,999.9913,415.01553,350
← NewerPage 20 of 20 · 1,186 trading days

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.