Ben Tre Pharmaceutical JSC (HOSE:DBT)
Vietnam · Delayed Price · Currency is VND 12,500
0.00 (0.00%)
At close: May 22, 2026
HOSE:DBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -4.59% | 501 |
| Apr 16, 2026 | 10,350.00 | 10,900.00 | 10,350.00 | 10,900.00 | 10,900.00 | -0.46% | 200 |
| Apr 15, 2026 | 10,900.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | - | 64,300 |
| Apr 14, 2026 | 10,350.00 | 11,000.00 | 10,350.00 | 10,950.00 | 10,950.00 | 0.92% | 268,067 |
| Apr 13, 2026 | 10,900.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 57,948 |
| Apr 10, 2026 | 10,400.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | - | 405 |
| Apr 9, 2026 | 10,900.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | - | 901 |
| Apr 8, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.93% | 125 |
| Apr 7, 2026 | 10,750.00 | 10,800.00 | 10,750.00 | 10,800.00 | 10,800.00 | - | 24,200 |
| Apr 6, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 4,415 |
| Apr 1, 2026 | 10,300.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,800.00 | - | 1,801 |
| Mar 31, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 101 |
| Mar 30, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 5.31% | 510 |
| Mar 27, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | -5.48% | 170 |
| Mar 26, 2026 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | 100 |
| Mar 25, 2026 | 10,950.00 | 11,000.00 | 10,300.00 | 10,950.00 | 10,950.00 | - | 667 |
| Mar 24, 2026 | 10,900.00 | 10,950.00 | 10,850.00 | 10,950.00 | 10,950.00 | 0.92% | 105,400 |
| Mar 23, 2026 | 10,250.00 | 10,850.00 | 10,250.00 | 10,850.00 | 10,850.00 | -1.36% | 37,625 |
| Mar 18, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 6,601 |
| Mar 17, 2026 | 10,650.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,700.00 | 0.47% | 29,100 |
| Mar 16, 2026 | 10,600.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 6,800 |
| Mar 13, 2026 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.95% | 5,103 |
| Mar 12, 2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | - | 6,376 |
| Mar 11, 2026 | 10,500.00 | 10,550.00 | 10,500.00 | 10,550.00 | 10,550.00 | 0.48% | 146,090 |
| Mar 10, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 5.00% | 1,897 |
| Mar 9, 2026 | 10,000.00 | 10,550.00 | 9,990.00 | 10,000.00 | 10,000.00 | -5.21% | 1,330 |
| Mar 6, 2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1.44% | 503 |
| Mar 5, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 100 |