Ben Thanh Trading & Service JSC (HOSE:BTT)
Vietnam · Delayed Price · Currency is VND 45,600
-400 (-0.87%)
At close: Aug 25, 2025
HOSE:BTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 46,000.00 | 46,000.00 | 45,600.00 | 45,600.00 | 45,600.00 | -0.87% | 1,200 |
| Aug 22, 2025 | 46,000.00 | 46,000.00 | 45,800.00 | 46,000.00 | 46,000.00 | -6.12% | 4,400 |
| Aug 21, 2025 | 46,150.00 | 49,000.00 | 46,150.00 | 49,000.00 | 49,000.00 | -0.41% | 1,650 |
| Aug 20, 2025 | 49,200.00 | 52,000.00 | 49,200.00 | 49,200.00 | 46,200.00 | - | 2,617 |
| Aug 19, 2025 | 46,000.00 | 49,200.00 | 46,000.00 | 49,200.00 | 46,200.00 | 6.96% | 2,344 |
| Aug 18, 2025 | 45,900.00 | 46,000.00 | 44,000.00 | 46,000.00 | 43,195.12 | 5.75% | 4,034 |
| Aug 15, 2025 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 40,847.56 | - | 138 |
| Aug 14, 2025 | 43,250.00 | 43,500.00 | 43,250.00 | 43,500.00 | 40,847.56 | 0.58% | 3,121 |
| Aug 13, 2025 | 43,300.00 | 43,300.00 | 43,250.00 | 43,250.00 | 40,612.81 | 0.12% | 506 |
| Aug 12, 2025 | 43,050.00 | 43,200.00 | 43,050.00 | 43,200.00 | 40,565.85 | 0.35% | 429 |
| Aug 11, 2025 | 43,050.00 | 43,050.00 | 43,050.00 | 43,050.00 | 40,425.00 | 2.50% | 501 |
| Aug 8, 2025 | 41,450.00 | 42,000.00 | 41,450.00 | 42,000.00 | 39,439.02 | 1.20% | 704 |
| Aug 7, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 38,969.51 | - | 600 |
| Aug 6, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 38,969.51 | 3.11% | 118 |
| Aug 5, 2025 | 40,250.00 | 40,350.00 | 40,250.00 | 40,250.00 | 37,795.73 | 0.63% | 3,004 |
| Jul 17, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 37,560.98 | 2.56% | 500 |
| Jul 16, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 36,621.95 | - | 64,000 |
| Jul 14, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 36,621.95 | 1.04% | 1,003 |
| Jul 9, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 36,246.34 | - | 1,000 |
| Jul 3, 2025 | 39,000.00 | 39,000.00 | 38,600.00 | 38,600.00 | 36,246.34 | - | 4,500 |
| Jul 2, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 36,246.34 | - | 16,000 |
| Jul 1, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 36,246.34 | 0.26% | 1,500 |
| Jun 27, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 36,152.44 | - | 103 |
| Jun 26, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 36,152.44 | - | 500 |
| Jun 23, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 36,152.44 | - | 12,700 |
| Jun 19, 2025 | 38,000.00 | 38,500.00 | 38,000.00 | 38,500.00 | 36,152.44 | 0.92% | 1,000 |
| May 19, 2025 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 35,823.78 | - | 600 |
| May 15, 2025 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 35,823.78 | -6.95% | 200 |
| May 13, 2025 | 36,300.00 | 41,000.00 | 36,300.00 | 41,000.00 | 38,500.00 | 5.13% | 1,600 |
| Apr 23, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 36,621.95 | 0.52% | 1,900 |
| Apr 16, 2025 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 36,434.15 | - | 300 |
| Apr 15, 2025 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 36,434.15 | - | 200 |
| Apr 14, 2025 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 36,434.15 | - | 300 |
| Apr 10, 2025 | 41,250.00 | 41,250.00 | 38,800.00 | 38,800.00 | 36,434.15 | - | 200 |
| Apr 9, 2025 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 36,434.15 | 6.89% | 300 |
| Apr 8, 2025 | 41,700.00 | 41,700.00 | 36,300.00 | 36,300.00 | 34,086.59 | -6.92% | 1,000 |
| Apr 3, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 36,621.95 | 4.00% | 100 |
| Mar 31, 2025 | 38,900.00 | 38,900.00 | 37,500.00 | 37,500.00 | 35,213.42 | -3.85% | 3,900 |
| Mar 28, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 36,621.95 | 1.04% | 500 |
| Mar 20, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 36,246.34 | - | 100 |
| Mar 10, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 36,246.34 | - | 100 |