Skip to main content
Ben Tre Pharmaceutical JSC (HOSE:DBT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
10,550
+150 (1.44%)
At close: Mar 6, 2026

HOSE:DBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610,000.0010,550.009,990.0010,000.0010,000.00-5.21%1,330
Mar 6, 202610,550.0010,550.0010,550.0010,550.0010,550.001.44%503
Mar 5, 202610,400.0010,400.0010,400.0010,400.0010,400.00-0.95%100
Mar 4, 202610,500.0010,500.0010,500.0010,500.0010,500.00-0.94%308
Mar 3, 202610,600.0010,600.0010,600.0010,600.0010,600.00-217
Mar 2, 202610,200.0010,600.0010,200.0010,600.0010,600.001.92%1,106
Feb 27, 202610,850.0010,850.0010,400.0010,400.0010,400.000.48%237
Feb 26, 202610,650.0010,650.0010,350.0010,350.0010,350.00-2.82%559
Feb 25, 202610,800.0010,800.0010,050.0010,650.0010,650.00-2,335
Feb 24, 202610,700.0010,700.0010,550.0010,650.0010,650.00-1.39%5,100
Feb 23, 202610,800.0010,800.0010,800.0010,800.0010,800.00-0.46%180
Feb 13, 202610,500.0010,850.0010,500.0010,850.0010,850.004.33%247
Feb 12, 202610,850.0010,850.0010,400.0010,400.0010,400.00-0.95%1,400
Feb 11, 202610,600.0010,600.0010,500.0010,500.0010,500.001.45%246
Feb 10, 202610,300.0010,350.0010,300.0010,350.0010,350.00-40,642
Feb 9, 202610,300.0010,350.0010,300.0010,350.0010,350.000.98%4,207
Feb 6, 202610,400.0010,400.0010,250.0010,250.0010,250.00-1.44%1,600
Feb 5, 202610,400.0010,400.0010,200.0010,400.0010,400.00-0.95%6,204
Feb 4, 202610,450.0010,500.0010,300.0010,500.0010,500.000.48%45,438
Feb 3, 202610,800.0010,800.0010,150.0010,450.0010,450.00-3.24%34,941
Feb 2, 202610,450.0011,000.0010,350.0010,800.0010,800.00-1.82%85,778
Jan 30, 202611,000.0011,100.0011,000.0011,000.0011,000.00-1.35%5,913
Jan 29, 202611,000.0011,150.0010,800.0011,150.0011,150.001.36%2,584
Jan 28, 202611,000.0011,000.0011,000.0011,000.0011,000.00-1,222
Jan 27, 202611,000.0011,000.0011,000.0011,000.0011,000.00-146
Jan 26, 202611,000.0011,000.0010,900.0011,000.0011,000.00-3,566
Jan 23, 202610,600.0011,400.0010,600.0011,000.0011,000.00-0.90%2,096
Jan 22, 202611,100.0011,100.0011,100.0011,100.0011,100.00-0.89%4,304
Jan 20, 202611,200.0011,200.0011,200.0011,200.0011,200.00-1,000
Jan 19, 202611,200.0011,200.0011,200.0011,200.0011,200.00-402
Jan 16, 202611,300.0011,300.0011,100.0011,200.0011,200.001.82%852
Jan 15, 202611,150.0011,250.0011,000.0011,000.0011,000.00-2.22%1,500
Jan 14, 202611,250.0011,250.0011,250.0011,250.0011,250.001.81%776
Jan 13, 202611,100.0011,100.0010,700.0011,050.0011,050.00-0.90%2,250
Jan 12, 202611,250.0011,250.0010,950.0011,150.0011,150.001.83%25,315
Jan 9, 202611,000.0011,250.0010,900.0010,950.0010,950.00-0.45%22,233
Jan 8, 202611,250.0011,250.0011,000.0011,000.0011,000.00-1.79%15,125
Jan 7, 202611,250.0011,250.0011,200.0011,200.0011,200.00-0.88%201
Jan 5, 202611,400.0011,400.0011,250.0011,300.0011,300.000.44%601
Dec 31, 202511,250.0011,250.0011,250.0011,250.0011,250.002.27%102
Dec 30, 202511,000.0011,000.0011,000.0011,000.0011,000.00-2,524
Dec 29, 202511,050.0011,050.0010,500.0011,000.0011,000.00-1.79%1,980
Dec 26, 202511,200.0011,200.0011,200.0011,200.0011,200.000.45%2,112
Dec 25, 202511,250.0011,250.0011,150.0011,150.0011,150.00-0.89%1,900
Dec 24, 202511,350.0011,350.0011,250.0011,250.0011,250.00-0.88%1,908
Dec 23, 202511,350.0011,350.0011,350.0011,350.0011,350.001.34%200
Dec 22, 202511,300.0011,300.0011,200.0011,200.0011,200.00-1,221
Dec 19, 202511,200.0011,200.0011,200.0011,200.0011,200.00-100
Dec 17, 202511,000.0011,300.0011,000.0011,200.0011,200.00-0.44%1,621
Dec 16, 202511,250.0011,250.0011,100.0011,250.0011,250.001.81%900
Dec 15, 202511,050.0011,050.0011,050.0011,050.0011,050.00-2.64%100
Dec 12, 202511,000.0011,350.0011,000.0011,350.0011,350.00-0.44%1,800
Dec 11, 202511,000.0011,400.0011,000.0011,400.0011,400.00-306
Dec 10, 202510,700.0011,400.0010,700.0011,400.0011,400.00-4,200
Dec 9, 202511,350.0011,400.0011,350.0011,400.0011,400.00-6,710
Dec 8, 202511,400.0011,400.0011,400.0011,400.0011,400.00-7,610
Dec 5, 202511,100.0011,400.0011,000.0011,400.0011,400.00-2,109
Dec 4, 202511,400.0011,400.0011,400.0011,400.0011,400.000.88%204,401
Dec 2, 202511,050.0011,350.0011,050.0011,300.0011,300.00-0.44%5,302
Dec 1, 202511,100.0011,350.0011,100.0011,350.0011,350.002.25%360
Nov 28, 202511,100.0011,100.0011,100.0011,100.0011,100.00-1.77%700
Nov 27, 202511,150.0011,300.0011,150.0011,300.0011,300.00-0.44%1,014
Nov 25, 202511,050.0011,400.0011,050.0011,350.0011,350.00-0.87%1,659
Nov 24, 202511,050.0011,450.0011,050.0011,450.0011,450.000.44%1,470
Nov 20, 202511,450.0011,450.0011,100.0011,400.0011,400.002.24%342
Nov 19, 202511,300.0011,500.0011,150.0011,150.0011,150.00-1.33%901
Nov 18, 202511,100.0011,300.0011,100.0011,300.0011,300.000.44%7,142
Nov 17, 202510,950.0011,250.0010,950.0011,250.0011,250.00-0.44%31,831
Nov 14, 202511,300.0011,300.0011,300.0011,300.0011,300.00-0.88%7,491
Nov 12, 202510,900.0011,400.0010,900.0011,400.0011,400.00-2,478
Nov 10, 202511,400.0011,400.0011,000.0011,400.0011,400.002.70%419
Nov 7, 202511,450.0011,450.0011,100.0011,100.0011,100.00-5,583
Nov 6, 202511,400.0011,450.0011,100.0011,100.0011,100.00-3.48%2,200
Nov 4, 202511,150.0011,500.0010,700.0011,500.0011,500.00-1,584
Nov 3, 202511,100.0011,500.0011,100.0011,500.0011,500.004.55%23,683
Oct 31, 202511,300.0011,350.0011,000.0011,000.0011,000.00-3.93%7,666
Oct 29, 202511,100.0011,450.0010,800.0011,450.0011,450.00-0.87%1,237
Oct 28, 202511,550.0011,550.0011,550.0011,550.0011,550.00-523
Oct 27, 202511,000.0011,550.0011,000.0011,550.0011,550.00-1,100
Oct 23, 202511,450.0011,550.0011,450.0011,550.0011,550.000.43%326,700
Oct 22, 202511,500.0011,500.0011,500.0011,500.0011,500.002.68%100
Oct 21, 202511,150.0011,500.0011,150.0011,200.0011,200.00-2.61%1,430
Oct 20, 202511,700.0011,700.0011,500.0011,500.0011,500.00-1.71%900
Oct 17, 202511,700.0011,700.0011,700.0011,700.0011,700.00-3,111
Oct 16, 202511,150.0011,750.0011,150.0011,700.0011,700.004.93%24,456
Oct 15, 202511,650.0011,650.0011,150.0011,150.0011,150.00-4.70%877
Oct 14, 202511,400.0011,700.0011,400.0011,700.0011,700.001.74%22,226
Oct 13, 202511,500.0011,500.0011,500.0011,500.0011,500.00-7,193
Oct 10, 202511,500.0011,500.0011,150.0011,500.0011,500.00-1,200
Oct 9, 202511,500.0011,500.0011,500.0011,500.0011,500.00-617
Oct 8, 202511,700.0011,700.0011,500.0011,500.0011,500.005.02%934
Oct 7, 202511,500.0011,800.0010,950.0010,950.0010,950.00-4.78%1,009
Oct 6, 202511,500.0011,500.0011,500.0011,500.0011,500.00-565
Oct 3, 202511,350.0011,500.0011,350.0011,500.0011,500.000.88%100,900
Oct 1, 202511,450.0011,450.0011,400.0011,400.0011,400.00-0.44%2,558
Sep 30, 202511,150.0011,500.0011,150.0011,450.0011,450.00-0.87%3,640
Sep 29, 202511,600.0011,600.0011,050.0011,550.0011,550.00-0.43%1,413
Sep 26, 202510,900.0011,650.0010,900.0011,600.0011,600.000.87%2,972
Sep 25, 202511,050.0011,500.0011,050.0011,500.0011,500.00-10,381
Sep 24, 202511,450.0011,500.0011,450.0011,500.0011,500.00-202