Ben Tre Pharmaceutical JSC (HOSE:DBT)
Vietnam · Delayed Price · Currency is VND 12,500
-200 (-1.57%)
At close: Jul 3, 2026
HOSE:DBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 12,200.00 | 12,550.00 | 12,000.00 | 12,500.00 | 12,500.00 | -1.57% | 27,802 |
| Jul 2, 2026 | 13,300.00 | 13,650.00 | 12,500.00 | 12,700.00 | 12,700.00 | -2.31% | 13,100 |
| Jul 1, 2026 | 12,200.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | 1.56% | 6,102 |
| Jun 30, 2026 | 12,800.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 6.67% | 104,432 |
| Jun 29, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -6.25% | 4,067 |
| Jun 26, 2026 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 6.67% | 99,225 |
| Jun 25, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | -5.51% | 3,555 |
| Jun 24, 2026 | 12,400.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 1.60% | 19,400 |
| Jun 23, 2026 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 7,945 |
| Jun 22, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 22,905 |
| Jun 19, 2026 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | - | 15,312 |
| Jun 18, 2026 | 11,900.00 | 12,500.00 | 11,900.00 | 12,500.00 | 12,500.00 | 5.04% | 20,300 |
| Jun 17, 2026 | 11,900.00 | 11,950.00 | 11,900.00 | 11,900.00 | 11,900.00 | 6.25% | 18,995 |
| Jun 16, 2026 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | -0.44% | 410 |
| Jun 15, 2026 | 10,700.00 | 11,250.00 | 10,600.00 | 11,250.00 | 11,250.00 | - | 2,724 |
| Jun 10, 2026 | 10,800.00 | 11,250.00 | 10,750.00 | 11,250.00 | 11,250.00 | 4.65% | 500 |
| Jun 9, 2026 | 10,700.00 | 10,750.00 | 10,700.00 | 10,750.00 | 10,750.00 | 0.47% | 212 |
| Jun 8, 2026 | 10,600.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 1,600 |
| Jun 5, 2026 | 11,050.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | -5.68% | 7,401 |
| Jun 4, 2026 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.43% | 502 |
| Jun 3, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.77% | 2,352,939 |
| Jun 2, 2026 | 11,950.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | -5.16% | 68,399 |
| Jun 1, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 3,787,312 |
| May 29, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 4,670,305 |
| May 28, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 2,101 |
| May 27, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 3,637,465 |
| May 26, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 1,764 |
| May 25, 2026 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 64,107 |
| May 22, 2026 | 12,450.00 | 12,500.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 18,665 |
| May 21, 2026 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | -0.79% | 7,118 |
| May 20, 2026 | 12,500.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | 0.80% | 56,720 |
| May 19, 2026 | 12,350.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 32,901 |
| May 18, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.79% | 33,909 |
| May 15, 2026 | 11,800.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | 6.78% | 230,265 |
| May 14, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 107,047 |
| May 13, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 2.61% | 32,811 |
| May 12, 2026 | 11,550.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 43,701 |
| May 11, 2026 | 11,300.00 | 11,850.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 59,485 |
| May 8, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 10,038 |
| May 7, 2026 | 11,550.00 | 11,550.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.44% | 11,219 |
| May 6, 2026 | 11,350.00 | 11,400.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.44% | 13,246 |
| May 5, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 21,367 |
| May 4, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 277,603 |
| Apr 29, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 5,436 |
| Apr 28, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2.24% | 4,701 |
| Apr 24, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.76% | 13,031 |
| Apr 23, 2026 | 11,400.00 | 11,550.00 | 10,900.00 | 11,350.00 | 11,350.00 | -0.44% | 452,677 |
| Apr 22, 2026 | 10,800.00 | 11,450.00 | 10,800.00 | 11,400.00 | 11,400.00 | 5.56% | 49,489 |
| Apr 21, 2026 | 10,500.00 | 11,600.00 | 10,500.00 | 10,800.00 | 10,800.00 | -0.46% | 16,292 |
| Apr 20, 2026 | 10,400.00 | 10,850.00 | 10,400.00 | 10,850.00 | 10,850.00 | 4.33% | 222 |