Ben Tre Pharmaceutical JSC (HOSE:DBT)
Vietnam · Delayed Price · Currency is VND 10,400
+50 (0.48%)
At close: Feb 27, 2026
HOSE:DBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,850.00 | 10,850.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.48% | 237 |
| Feb 26, 2026 | 10,650.00 | 10,650.00 | 10,350.00 | 10,350.00 | 10,350.00 | -2.82% | 559 |
| Feb 25, 2026 | 10,800.00 | 10,800.00 | 10,050.00 | 10,650.00 | 10,650.00 | - | 2,335 |
| Feb 24, 2026 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | -1.39% | 5,100 |
| Feb 23, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.46% | 180 |
| Feb 13, 2026 | 10,500.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 4.33% | 247 |
| Feb 12, 2026 | 10,850.00 | 10,850.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 1,400 |
| Feb 11, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1.45% | 246 |
| Feb 10, 2026 | 10,300.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | - | 40,642 |
| Feb 9, 2026 | 10,300.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | 0.98% | 4,207 |
| Feb 6, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | -1.44% | 1,600 |
| Feb 5, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 6,204 |
| Feb 4, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.48% | 45,438 |
| Feb 3, 2026 | 10,800.00 | 10,800.00 | 10,150.00 | 10,450.00 | 10,450.00 | -3.24% | 34,941 |
| Feb 2, 2026 | 10,450.00 | 11,000.00 | 10,350.00 | 10,800.00 | 10,800.00 | -1.82% | 85,778 |
| Jan 30, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.35% | 5,913 |
| Jan 29, 2026 | 11,000.00 | 11,150.00 | 10,800.00 | 11,150.00 | 11,150.00 | 1.36% | 2,584 |
| Jan 28, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,222 |
| Jan 27, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 146 |
| Jan 26, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 3,566 |
| Jan 23, 2026 | 10,600.00 | 11,400.00 | 10,600.00 | 11,000.00 | 11,000.00 | -0.90% | 2,096 |
| Jan 22, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 4,304 |
| Jan 20, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,000 |
| Jan 19, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 402 |
| Jan 16, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 852 |
| Jan 15, 2026 | 11,150.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.22% | 1,500 |
| Jan 14, 2026 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1.81% | 776 |
| Jan 13, 2026 | 11,100.00 | 11,100.00 | 10,700.00 | 11,050.00 | 11,050.00 | -0.90% | 2,250 |
| Jan 12, 2026 | 11,250.00 | 11,250.00 | 10,950.00 | 11,150.00 | 11,150.00 | 1.83% | 25,315 |
| Jan 9, 2026 | 11,000.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 22,233 |
| Jan 8, 2026 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 15,125 |
| Jan 7, 2026 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 201 |
| Jan 5, 2026 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | 0.44% | 601 |
| Dec 31, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 2.27% | 102 |
| Dec 30, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 2,524 |
| Dec 29, 2025 | 11,050.00 | 11,050.00 | 10,500.00 | 11,000.00 | 11,000.00 | -1.79% | 1,980 |
| Dec 26, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.45% | 2,112 |
| Dec 25, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.89% | 1,900 |
| Dec 24, 2025 | 11,350.00 | 11,350.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.88% | 1,908 |
| Dec 23, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 1.34% | 200 |
| Dec 22, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,221 |
| Dec 19, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 100 |
| Dec 17, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.44% | 1,621 |
| Dec 16, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1.81% | 900 |
| Dec 15, 2025 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.64% | 100 |
| Dec 12, 2025 | 11,000.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | -0.44% | 1,800 |
| Dec 11, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | - | 306 |
| Dec 10, 2025 | 10,700.00 | 11,400.00 | 10,700.00 | 11,400.00 | 11,400.00 | - | 4,200 |
| Dec 9, 2025 | 11,350.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | - | 6,710 |
| Dec 8, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 7,610 |