Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DBT.VN stock page

Ben Tre Pharmaceutical JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-0412,499.9912,599.9912,199.9912,499.9911,682.2418,190
2024-08-3012,449.9912,699.9912,449.9912,499.9911,682.2414,552
2024-08-2912,399.9912,599.9912,399.9912,449.9911,635.5117,120
2024-08-2812,399.9912,599.9912,299.9912,399.9911,588.7826,964
2024-08-2711,899.9912,199.9911,899.9912,099.9911,308.4119,688
2024-08-2611,949.9911,999.9911,899.9911,899.9911,121.4966,447
2024-08-2311,799.9911,949.9911,799.9911,949.9911,168.2211,449
2024-08-2211,599.9911,949.9911,549.9911,799.9911,028.0325,038
2024-08-2111,549.9911,999.9911,549.9911,799.9911,028.039,416
2024-08-2011,899.9911,999.9911,499.9911,999.9911,214.955,457
2024-08-1912,249.9912,249.9911,999.9911,999.9911,214.955,778
2024-08-1611,899.9911,949.9911,549.9911,949.9911,168.2217,120
2024-08-1511,999.9911,999.9911,999.9911,999.9911,214.95107
2024-08-1412,249.9912,249.9912,149.9912,149.9911,355.14642
2024-08-1312,199.9912,199.9911,599.9911,599.9910,841.1226,750
2024-08-0912,199.9912,249.9912,199.9912,249.9911,448.592,782
2024-08-0812,199.9912,299.9911,899.9911,899.9911,121.497,276
2024-08-0711,999.9912,099.9911,899.9912,099.9911,308.411,498
2024-08-0611,899.9912,499.9911,899.9912,099.9911,308.414,173
2024-08-0511,649.9912,249.9911,649.9911,899.9911,121.499,095
2024-08-0212,499.9912,499.9911,699.9912,349.9911,542.052,140
2024-08-0112,149.9912,499.9911,999.9912,499.9911,682.246,848
2024-07-3111,999.9912,199.9911,999.9912,199.9911,401.863,531
2024-07-3012,249.9912,249.9911,999.9912,249.9911,448.5913,482
2024-07-2912,349.9912,349.9911,999.9911,999.9911,214.953,959
2024-07-2611,999.9912,399.9911,899.9912,249.9911,448.592,461
2024-07-2511,699.9912,099.9911,699.9911,999.9911,214.952,247
2024-07-2411,799.9912,099.9911,799.9912,099.9911,308.415,671
2024-07-2312,749.9912,749.9911,999.9912,099.9911,308.4136,059
2024-07-2212,599.9912,699.9911,999.9912,099.9911,308.4140,767
2024-07-1913,049.9913,099.9912,599.9912,599.9911,775.7025,145
2024-07-1813,999.9914,099.9912,799.9912,999.9912,149.5375,221
2024-07-1713,649.9913,649.9913,649.9913,649.9912,757.00123,906
2024-07-1612,099.9912,799.9912,099.9912,799.9911,962.61100,152
2024-07-1511,949.9911,999.9911,799.9911,999.9911,214.9510,593
2024-07-1211,949.9911,999.9911,699.9911,899.9911,121.496,099
2024-07-1111,999.9912,099.9911,599.9911,599.9910,841.12377,496
2024-07-1011,949.9911,999.9911,799.9911,799.9911,028.03412,271
2024-07-0911,999.9912,049.9911,499.9911,949.9911,168.2211,556
2024-07-0812,199.9912,199.9911,749.9912,099.9911,308.4113,268
2024-07-0512,349.9912,349.9911,349.9912,249.9911,448.5920,651
2024-07-0413,599.9913,599.9913,199.9913,299.9910,903.4213,540
2024-07-0313,499.9913,499.9912,999.9913,199.9910,821.4422,078
2024-07-0213,099.9913,799.9913,099.9913,299.9910,903.4219,273
2024-07-0112,949.9913,249.9912,949.9912,999.9910,657.4820,981
2024-06-2813,099.9913,599.9912,799.9913,049.9910,698.476,099
2024-06-2713,449.9913,449.9913,199.9913,399.9910,985.406,953
2024-06-2613,099.9913,499.9913,049.9913,149.9910,780.4538,424
2024-06-2513,449.9913,649.9913,049.9913,049.9910,698.473,781
2024-06-2413,499.9913,599.9913,399.9913,449.9911,026.399,027
2024-06-2113,249.9913,699.9913,149.9913,499.9911,067.3821,347
2024-06-2013,499.9913,999.9913,099.9913,449.9911,026.3988,436
2024-06-1913,499.9913,799.9912,999.9913,499.9911,067.3823,054
2024-06-1813,849.9914,099.9913,299.9913,299.9910,903.426,831
2024-06-1713,949.9913,949.9913,799.9913,899.9911,395.3114,150
2024-06-1413,299.9914,199.9913,299.9913,999.9911,477.29118,077
2024-06-1313,199.9913,349.9913,049.9913,299.9910,903.4228,299
2024-06-1213,099.9913,249.9912,899.9913,249.9910,862.439,027
2024-06-1113,099.9913,399.9913,099.9913,299.9910,903.422,196
2024-06-1013,299.9913,399.9913,199.9913,299.9910,903.4215,369
← NewerPage 9 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.