Ben Tre Pharmaceutical JSC (HOSE:DBT)
Vietnam · Delayed Price · Currency is VND 12,300
+200 (1.65%)
At close: Sep 15, 2025
HOSE:DBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.65% | 15,453 |
| Sep 12, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 332 |
| Sep 11, 2025 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | -1.63% | 5,370 |
| Sep 10, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1.23% | 124 |
| Sep 9, 2025 | 11,500.00 | 12,300.00 | 11,500.00 | 12,150.00 | 12,150.00 | - | 4,975 |
| Sep 8, 2025 | 12,150.00 | 12,150.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 17,037 |
| Sep 5, 2025 | 12,200.00 | 12,400.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.22% | 4,071 |
| Sep 4, 2025 | 12,000.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 0.82% | 928 |
| Sep 3, 2025 | 12,200.00 | 12,450.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 19,132 |
| Aug 29, 2025 | 11,850.00 | 12,550.00 | 11,850.00 | 12,200.00 | 12,200.00 | -3.17% | 12,865 |
| Aug 28, 2025 | 12,150.00 | 12,600.00 | 12,150.00 | 12,600.00 | 12,600.00 | 3.28% | 13,120 |
| Aug 27, 2025 | 12,150.00 | 12,450.00 | 11,300.00 | 12,200.00 | 12,200.00 | 0.41% | 54,765 |
| Aug 26, 2025 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.41% | 11,713 |
| Aug 25, 2025 | 12,450.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.81% | 6,291 |
| Aug 22, 2025 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1.22% | 155 |
| Aug 21, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 279 |
| Aug 20, 2025 | 12,600.00 | 12,600.00 | 11,850.00 | 12,350.00 | 12,350.00 | -1.20% | 6,300 |
| Aug 19, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 16,002 |
| Aug 18, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 3,556 |
| Aug 15, 2025 | 12,500.00 | 12,500.00 | 11,650.00 | 12,500.00 | 12,500.00 | - | 17,641 |
| Aug 14, 2025 | 12,500.00 | 12,500.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 5,143 |
| Aug 13, 2025 | 12,600.00 | 12,600.00 | 12,350.00 | 12,500.00 | 12,500.00 | -0.79% | 4,192 |
| Aug 12, 2025 | 12,800.00 | 12,800.00 | 12,550.00 | 12,600.00 | 12,600.00 | -1.56% | 4,287 |
| Aug 11, 2025 | 12,750.00 | 12,800.00 | 12,050.00 | 12,800.00 | 12,800.00 | 6.67% | 16,027 |
| Aug 8, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 325 |
| Aug 7, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.40% | 3,246 |
| Aug 6, 2025 | 12,100.00 | 12,550.00 | 12,100.00 | 12,550.00 | 12,550.00 | - | 491 |
| Aug 5, 2025 | 12,500.00 | 12,550.00 | 12,400.00 | 12,550.00 | 12,550.00 | 0.40% | 1,310 |
| Aug 1, 2025 | 12,500.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.96% | 1,893 |
| Jul 30, 2025 | 12,600.00 | 12,750.00 | 12,600.00 | 12,750.00 | 12,750.00 | - | 11,634 |
| Jul 29, 2025 | 12,750.00 | 12,900.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.39% | 190,532 |
| Jul 28, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 3.23% | 176 |
| Jul 25, 2025 | 12,400.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.13% | 1,300 |
| Jul 23, 2025 | 12,800.00 | 13,000.00 | 12,200.00 | 12,800.00 | 12,800.00 | - | 5,983 |
| Jul 22, 2025 | 12,600.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.59% | 20,454 |
| Jul 21, 2025 | 12,050.00 | 12,600.00 | 12,050.00 | 12,600.00 | 12,600.00 | 2.44% | 381 |
| Jul 18, 2025 | 12,600.00 | 12,800.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 21,535 |
| Jul 17, 2025 | 12,450.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 4,152 |
| Jul 16, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,793 |
| Jul 15, 2025 | 12,300.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 35,723 |
| Jul 14, 2025 | 12,300.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | - | 16,002 |
| Jul 11, 2025 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 9,013 |
| Jul 10, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 4,533 |
| Jul 9, 2025 | 12,200.00 | 12,250.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 33,520 |
| Jul 8, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 33,945 |
| Jul 7, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.41% | 10,102 |
| Jul 4, 2025 | 11,950.00 | 12,150.00 | 11,950.00 | 12,150.00 | 12,150.00 | -0.82% | 1,440 |
| Jul 3, 2025 | 11,900.00 | 12,400.00 | 11,900.00 | 12,250.00 | 12,250.00 | 2.94% | 26,174 |
| Jul 2, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 1,314 |
| Jul 1, 2025 | 12,400.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.69% | 35,370 |