Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DBT.VN stock page

Ben Tre Pharmaceutical JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-1612,299.9912,399.9912,249.9912,249.9911,448.59276,241
2025-09-1512,299.9912,299.9912,199.9912,299.9911,495.3216,535
2025-09-1212,099.9912,099.9912,099.9912,099.9911,308.41355
2025-09-1111,799.9912,099.9911,799.9912,099.9911,308.415,746
2025-09-1012,299.9912,299.9912,299.9912,299.9911,495.32133
2025-09-0911,499.9912,299.9911,499.9912,149.9911,355.145,323
2025-09-0812,149.9912,149.9912,049.9912,149.9911,355.1418,230
2025-09-0512,199.9912,399.9912,099.9912,149.9911,355.144,356
2025-09-0411,999.9912,299.9911,899.9912,299.9911,495.32993
2025-09-0312,199.9912,449.9912,149.9912,199.9911,401.8620,471
2025-08-2911,849.9912,549.9911,849.9912,199.9911,401.8613,766
2025-08-2812,149.9912,599.9912,149.9912,599.9911,775.7014,038
2025-08-2712,149.9912,449.9911,299.9912,199.9911,401.8658,599
2025-08-2612,149.9912,149.9912,149.9912,149.9911,355.1412,533
2025-08-2512,449.9912,449.9912,099.9912,099.9911,308.416,731
2025-08-2212,449.9912,449.9912,449.9912,449.9911,635.51166
2025-08-2112,399.9912,399.9912,299.9912,299.9911,495.32299
2025-08-2012,599.9912,599.9911,849.9912,349.9911,542.056,741
2025-08-1912,499.9912,499.9912,499.9912,499.9911,682.2417,122
2025-08-1812,499.9912,499.9912,499.9912,499.9911,682.243,805
2025-08-1512,499.9912,499.9911,649.9912,499.9911,682.2418,876
2025-08-1412,499.9912,499.9912,449.9912,499.9911,682.245,503
2025-08-1312,599.9912,599.9912,349.9912,499.9911,682.244,485
2025-08-1212,799.9912,799.9912,549.9912,599.9911,775.704,587
2025-08-1112,749.9912,799.9912,049.9912,799.9911,962.6117,149
2025-08-0811,999.9911,999.9911,999.9911,999.9911,214.95348
2025-08-0712,499.9912,499.9912,499.9912,499.9911,682.243,473
2025-08-0612,099.9912,549.9912,099.9912,549.9911,728.97525
2025-08-0512,499.9912,549.9912,399.9912,549.9911,728.971,402
2025-08-0112,499.9912,749.9912,499.9912,499.9911,682.242,026
2025-07-3012,599.9912,749.9912,599.9912,749.9911,915.8812,448
2025-07-2912,749.9912,899.9912,749.9912,749.9911,915.88203,869
2025-07-2812,799.9912,799.9912,799.9912,799.9911,962.61188
2025-07-2512,399.9912,799.9912,399.9912,399.9911,588.781,391
2025-07-2312,799.9912,999.9912,199.9912,799.9911,962.616,402
2025-07-2212,599.9912,999.9912,599.9912,799.9911,962.6121,886
2025-07-2112,049.9912,599.9912,049.9912,599.9911,775.70408
2025-07-1812,599.9912,799.9912,299.9912,299.9911,495.3223,042
2025-07-1712,449.9912,499.9912,299.9912,299.9911,495.324,443
2025-07-1612,499.9912,599.9912,499.9912,499.9911,682.242,989
2025-07-1512,299.9912,599.9912,299.9912,499.9911,682.2438,224
2025-07-1412,299.9912,449.9912,249.9912,399.9911,588.7817,122
2025-07-1112,299.9912,399.9912,299.9912,399.9911,588.789,644
2025-07-1012,199.9912,399.9912,199.9912,399.9911,588.784,850
2025-07-0912,199.9912,249.9911,999.9912,199.9911,401.8635,866
2025-07-0812,199.9912,199.9912,199.9912,199.9911,401.8636,321
2025-07-0711,999.9912,199.9911,999.9912,199.9911,401.8610,809
2025-07-0411,949.9912,149.9911,949.9912,149.9911,355.141,541
2025-07-0311,899.9912,399.9911,899.9912,249.9911,448.5928,006
2025-07-0211,899.9911,899.9911,899.9911,899.9911,121.491,406
2025-07-0112,399.9912,399.9911,999.9911,999.9911,214.9537,846
2025-06-3011,499.9911,999.9911,499.9911,799.9911,028.0382,722
2025-06-2711,799.9911,849.9911,799.9911,849.9911,074.765,574
2025-06-2611,799.9911,799.9911,799.9911,799.9911,028.0336,932
2025-06-2511,799.9911,799.9911,799.9911,799.9911,028.031,081
2025-06-2411,349.9911,799.9911,349.9911,799.9911,028.032,247
2025-06-2311,799.9911,899.9911,799.9911,899.9911,121.493,745
2025-06-1911,799.9911,799.9911,799.9911,799.9911,028.03775
2025-06-1811,799.9911,799.9911,799.9911,799.9911,028.03649
2025-06-1711,899.9911,899.9911,799.9911,799.9911,028.032,189
← NewerPage 5 of 20 · 1,190 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.