Ben Tre Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 200 |
| 2025-12-22 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,221 |
| 2025-12-19 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 100 |
| 2025-12-17 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,621 |
| 2025-12-16 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 900 |
| 2025-12-15 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 100 |
| 2025-12-12 | 11,000.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | 1,800 |
| 2025-12-11 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 306 |
| 2025-12-10 | 10,700.00 | 11,400.00 | 10,700.00 | 11,400.00 | 11,400.00 | 4,200 |
| 2025-12-09 | 11,350.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | 6,710 |
| 2025-12-08 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 7,610 |
| 2025-12-05 | 11,100.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 2,109 |
| 2025-12-04 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 204,401 |
| 2025-12-02 | 11,050.00 | 11,350.00 | 11,050.00 | 11,300.00 | 11,300.00 | 5,302 |
| 2025-12-01 | 11,100.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | 360 |
| 2025-11-28 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 700 |
| 2025-11-27 | 11,150.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1,014 |
| 2025-11-25 | 11,050.00 | 11,400.00 | 11,050.00 | 11,350.00 | 11,350.00 | 1,659 |
| 2025-11-24 | 11,050.00 | 11,450.00 | 11,050.00 | 11,450.00 | 11,450.00 | 1,470 |
| 2025-11-20 | 11,450.00 | 11,450.00 | 11,100.00 | 11,400.00 | 11,400.00 | 342 |
| 2025-11-19 | 11,300.00 | 11,500.00 | 11,150.00 | 11,150.00 | 11,150.00 | 901 |
| 2025-11-18 | 11,100.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 7,142 |
| 2025-11-17 | 10,950.00 | 11,250.00 | 10,950.00 | 11,250.00 | 11,250.00 | 31,831 |
| 2025-11-14 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 7,491 |
| 2025-11-12 | 10,900.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 2,478 |
| 2025-11-10 | 11,400.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 419 |
| 2025-11-07 | 11,450.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 5,583 |
| 2025-11-06 | 11,400.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 2,200 |
| 2025-11-04 | 11,150.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,500.00 | 1,584 |
| 2025-11-03 | 11,100.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 23,683 |
| 2025-10-31 | 11,300.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7,666 |
| 2025-10-29 | 11,100.00 | 11,450.00 | 10,800.00 | 11,450.00 | 11,450.00 | 1,237 |
| 2025-10-28 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 523 |
| 2025-10-27 | 11,000.00 | 11,550.00 | 11,000.00 | 11,550.00 | 11,550.00 | 1,100 |
| 2025-10-23 | 11,450.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,550.00 | 326,700 |
| 2025-10-22 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 100 |
| 2025-10-21 | 11,150.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,200.00 | 1,430 |
| 2025-10-20 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 900 |
| 2025-10-17 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 3,111 |
| 2025-10-16 | 11,150.00 | 11,750.00 | 11,150.00 | 11,700.00 | 11,700.00 | 24,456 |
| 2025-10-15 | 11,650.00 | 11,650.00 | 11,150.00 | 11,150.00 | 11,150.00 | 877 |
| 2025-10-14 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 22,226 |
| 2025-10-13 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,193 |
| 2025-10-10 | 11,500.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 1,200 |
| 2025-10-09 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 617 |
| 2025-10-08 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 934 |
| 2025-10-07 | 11,500.00 | 11,800.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1,009 |
| 2025-10-06 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 565 |
| 2025-10-03 | 11,350.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | 100,900 |
| 2025-10-01 | 11,450.00 | 11,450.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2,558 |
| 2025-09-30 | 11,150.00 | 11,500.00 | 11,150.00 | 11,450.00 | 11,450.00 | 3,640 |
| 2025-09-29 | 11,600.00 | 11,600.00 | 11,050.00 | 11,550.00 | 11,550.00 | 1,413 |
| 2025-09-26 | 10,900.00 | 11,650.00 | 10,900.00 | 11,600.00 | 11,600.00 | 2,972 |
| 2025-09-25 | 11,050.00 | 11,500.00 | 11,050.00 | 11,500.00 | 11,500.00 | 10,381 |
| 2025-09-24 | 11,450.00 | 11,500.00 | 11,450.00 | 11,500.00 | 11,500.00 | 202 |
| 2025-09-23 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 15,132 |
| 2025-09-22 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 721 |
| 2025-09-19 | 11,250.00 | 11,800.00 | 11,250.00 | 11,700.00 | 11,700.00 | 3,236 |
| 2025-09-18 | 12,299.99 | 12,299.99 | 12,149.99 | 12,149.99 | 11,355.14 | 1,485 |
| 2025-09-17 | 12,299.99 | 12,299.99 | 12,299.99 | 12,299.99 | 11,495.32 | 3,897 |
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.