Ben Tre Pharmaceutical JSC (HOSE:DBT)
Vietnam
· Delayed Price · Currency is VND 11,400
+100 (0.88%)
At close: Dec 4, 2025
HOSE:DBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,100.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | - | 2,109 |
| Dec 4, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.88% | 204,401 |
| Dec 2, 2025 | 11,050.00 | 11,350.00 | 11,050.00 | 11,300.00 | 11,300.00 | -0.44% | 5,302 |
| Dec 1, 2025 | 11,100.00 | 11,350.00 | 11,100.00 | 11,350.00 | 11,350.00 | 2.25% | 360 |
| Nov 28, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 700 |
| Nov 27, 2025 | 11,150.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | -0.44% | 1,014 |
| Nov 25, 2025 | 11,050.00 | 11,400.00 | 11,050.00 | 11,350.00 | 11,350.00 | -0.87% | 1,659 |
| Nov 24, 2025 | 11,050.00 | 11,450.00 | 11,050.00 | 11,450.00 | 11,450.00 | 0.44% | 1,470 |
| Nov 20, 2025 | 11,450.00 | 11,450.00 | 11,100.00 | 11,400.00 | 11,400.00 | 2.24% | 342 |
| Nov 19, 2025 | 11,300.00 | 11,500.00 | 11,150.00 | 11,150.00 | 11,150.00 | -1.33% | 901 |
| Nov 18, 2025 | 11,100.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.44% | 7,142 |
| Nov 17, 2025 | 10,950.00 | 11,250.00 | 10,950.00 | 11,250.00 | 11,250.00 | -0.44% | 31,831 |
| Nov 14, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 7,491 |
| Nov 12, 2025 | 10,900.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | - | 2,478 |
| Nov 10, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 2.70% | 419 |
| Nov 7, 2025 | 11,450.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 5,583 |
| Nov 6, 2025 | 11,400.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.48% | 2,200 |
| Nov 4, 2025 | 11,150.00 | 11,500.00 | 10,700.00 | 11,500.00 | 11,500.00 | - | 1,584 |
| Nov 3, 2025 | 11,100.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 4.55% | 23,683 |
| Oct 31, 2025 | 11,300.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | -3.93% | 7,666 |
| Oct 29, 2025 | 11,100.00 | 11,450.00 | 10,800.00 | 11,450.00 | 11,450.00 | -0.87% | 1,237 |
| Oct 28, 2025 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | - | 523 |
| Oct 27, 2025 | 11,000.00 | 11,550.00 | 11,000.00 | 11,550.00 | 11,550.00 | - | 1,100 |
| Oct 23, 2025 | 11,450.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.43% | 326,700 |
| Oct 22, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2.68% | 100 |
| Oct 21, 2025 | 11,150.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,200.00 | -2.61% | 1,430 |
| Oct 20, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 900 |
| Oct 17, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 3,111 |
| Oct 16, 2025 | 11,150.00 | 11,750.00 | 11,150.00 | 11,700.00 | 11,700.00 | 4.93% | 24,456 |
| Oct 15, 2025 | 11,650.00 | 11,650.00 | 11,150.00 | 11,150.00 | 11,150.00 | -4.70% | 877 |
| Oct 14, 2025 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1.74% | 22,226 |
| Oct 13, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 7,193 |
| Oct 10, 2025 | 11,500.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | - | 1,200 |
| Oct 9, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 617 |
| Oct 8, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5.02% | 934 |
| Oct 7, 2025 | 11,500.00 | 11,800.00 | 10,950.00 | 10,950.00 | 10,950.00 | -4.78% | 1,009 |
| Oct 6, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 565 |
| Oct 3, 2025 | 11,350.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | 0.88% | 100,900 |
| Oct 1, 2025 | 11,450.00 | 11,450.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.44% | 2,558 |
| Sep 30, 2025 | 11,150.00 | 11,500.00 | 11,150.00 | 11,450.00 | 11,450.00 | -0.87% | 3,640 |
| Sep 29, 2025 | 11,600.00 | 11,600.00 | 11,050.00 | 11,550.00 | 11,550.00 | -0.43% | 1,413 |
| Sep 26, 2025 | 10,900.00 | 11,650.00 | 10,900.00 | 11,600.00 | 11,600.00 | 0.87% | 2,972 |
| Sep 25, 2025 | 11,050.00 | 11,500.00 | 11,050.00 | 11,500.00 | 11,500.00 | - | 10,381 |
| Sep 24, 2025 | 11,450.00 | 11,500.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 202 |
| Sep 23, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 15,132 |
| Sep 22, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 721 |
| Sep 19, 2025 | 11,250.00 | 11,800.00 | 11,250.00 | 11,700.00 | 11,700.00 | 3.04% | 3,236 |
| Sep 18, 2025 | 11,495.33 | 11,495.33 | 11,355.14 | 11,355.14 | 11,355.14 | -1.22% | 1,485 |
| Sep 17, 2025 | 11,495.33 | 11,495.33 | 11,495.33 | 11,495.33 | 11,495.33 | 0.41% | 3,896 |
| Sep 16, 2025 | 11,495.33 | 11,588.79 | 11,448.60 | 11,448.60 | 11,448.60 | -0.41% | 276,240 |
| Sep 15, 2025 | 11,495.33 | 11,495.33 | 11,401.87 | 11,495.33 | 11,495.33 | 1.65% | 16,534 |
| Sep 12, 2025 | 11,308.41 | 11,308.41 | 11,308.41 | 11,308.41 | 11,308.41 | - | 355 |
| Sep 11, 2025 | 11,028.04 | 11,308.41 | 11,028.04 | 11,308.41 | 11,308.41 | -1.63% | 5,745 |
| Sep 10, 2025 | 11,495.33 | 11,495.33 | 11,495.33 | 11,495.33 | 11,495.33 | 1.23% | 132 |
| Sep 9, 2025 | 10,747.66 | 11,495.33 | 10,747.66 | 11,355.14 | 11,355.14 | - | 5,323 |
| Sep 8, 2025 | 11,355.14 | 11,355.14 | 11,261.68 | 11,355.14 | 11,355.14 | - | 18,229 |
| Sep 5, 2025 | 11,401.87 | 11,588.79 | 11,308.41 | 11,355.14 | 11,355.14 | -1.22% | 4,355 |
| Sep 4, 2025 | 11,214.95 | 11,495.33 | 11,121.50 | 11,495.33 | 11,495.33 | 0.82% | 992 |
| Sep 3, 2025 | 11,401.87 | 11,635.51 | 11,355.14 | 11,401.87 | 11,401.87 | - | 20,471 |
| Aug 29, 2025 | 11,074.77 | 11,728.97 | 11,074.77 | 11,401.87 | 11,401.87 | -3.17% | 13,765 |
| Aug 28, 2025 | 11,355.14 | 11,775.70 | 11,355.14 | 11,775.70 | 11,775.70 | 3.28% | 14,038 |
| Aug 27, 2025 | 11,355.14 | 11,635.51 | 10,560.75 | 11,401.87 | 11,401.87 | 0.41% | 58,598 |
| Aug 26, 2025 | 11,355.14 | 11,355.14 | 11,355.14 | 11,355.14 | 11,355.14 | 0.41% | 12,532 |
| Aug 25, 2025 | 11,635.51 | 11,635.51 | 11,308.41 | 11,308.41 | 11,308.41 | -2.81% | 6,731 |
| Aug 22, 2025 | 11,635.51 | 11,635.51 | 11,635.51 | 11,635.51 | 11,635.51 | 1.22% | 165 |
| Aug 21, 2025 | 11,588.79 | 11,588.79 | 11,495.33 | 11,495.33 | 11,495.33 | -0.40% | 298 |
| Aug 20, 2025 | 11,775.70 | 11,775.70 | 11,074.77 | 11,542.06 | 11,542.06 | -1.20% | 6,741 |
| Aug 19, 2025 | 11,682.24 | 11,682.24 | 11,682.24 | 11,682.24 | 11,682.24 | - | 17,122 |
| Aug 18, 2025 | 11,682.24 | 11,682.24 | 11,682.24 | 11,682.24 | 11,682.24 | - | 3,804 |
| Aug 15, 2025 | 11,682.24 | 11,682.24 | 10,887.85 | 11,682.24 | 11,682.24 | - | 18,875 |
| Aug 14, 2025 | 11,682.24 | 11,682.24 | 11,635.51 | 11,682.24 | 11,682.24 | - | 5,503 |
| Aug 13, 2025 | 11,775.70 | 11,775.70 | 11,542.06 | 11,682.24 | 11,682.24 | -0.79% | 4,485 |
| Aug 12, 2025 | 11,962.62 | 11,962.62 | 11,728.97 | 11,775.70 | 11,775.70 | -1.56% | 4,587 |
| Aug 11, 2025 | 11,915.89 | 11,962.62 | 11,261.68 | 11,962.62 | 11,962.62 | 6.67% | 17,148 |
| Aug 8, 2025 | 11,214.95 | 11,214.95 | 11,214.95 | 11,214.95 | 11,214.95 | -4.00% | 347 |
| Aug 7, 2025 | 11,682.24 | 11,682.24 | 11,682.24 | 11,682.24 | 11,682.24 | -0.40% | 3,473 |
| Aug 6, 2025 | 11,308.41 | 11,728.97 | 11,308.41 | 11,728.97 | 11,728.97 | - | 525 |
| Aug 5, 2025 | 11,682.24 | 11,728.97 | 11,588.79 | 11,728.97 | 11,728.97 | 0.40% | 1,401 |
| Aug 1, 2025 | 11,682.24 | 11,915.89 | 11,682.24 | 11,682.24 | 11,682.24 | -1.96% | 2,025 |
| Jul 30, 2025 | 11,775.70 | 11,915.89 | 11,775.70 | 11,915.89 | 11,915.89 | - | 12,448 |
| Jul 29, 2025 | 11,915.89 | 12,056.08 | 11,915.89 | 11,915.89 | 11,915.89 | -0.39% | 203,869 |
| Jul 28, 2025 | 11,962.62 | 11,962.62 | 11,962.62 | 11,962.62 | 11,962.62 | 3.23% | 188 |
| Jul 25, 2025 | 11,588.79 | 11,962.62 | 11,588.79 | 11,588.79 | 11,588.79 | -3.13% | 1,391 |
| Jul 23, 2025 | 11,962.62 | 12,149.53 | 11,401.87 | 11,962.62 | 11,962.62 | - | 6,401 |
| Jul 22, 2025 | 11,775.70 | 12,149.53 | 11,775.70 | 11,962.62 | 11,962.62 | 1.59% | 21,885 |
| Jul 21, 2025 | 11,261.68 | 11,775.70 | 11,261.68 | 11,775.70 | 11,775.70 | 2.44% | 407 |
| Jul 18, 2025 | 11,775.70 | 11,962.62 | 11,495.33 | 11,495.33 | 11,495.33 | - | 23,042 |
| Jul 17, 2025 | 11,635.51 | 11,682.24 | 11,495.33 | 11,495.33 | 11,495.33 | -1.60% | 4,442 |
| Jul 16, 2025 | 11,682.24 | 11,775.70 | 11,682.24 | 11,682.24 | 11,682.24 | - | 2,988 |
| Jul 15, 2025 | 11,495.33 | 11,775.70 | 11,495.33 | 11,682.24 | 11,682.24 | 0.81% | 38,223 |
| Jul 14, 2025 | 11,495.33 | 11,635.51 | 11,448.60 | 11,588.79 | 11,588.79 | - | 17,122 |
| Jul 11, 2025 | 11,495.33 | 11,588.79 | 11,495.33 | 11,588.79 | 11,588.79 | - | 9,643 |
| Jul 10, 2025 | 11,401.87 | 11,588.79 | 11,401.87 | 11,588.79 | 11,588.79 | 1.64% | 4,850 |
| Jul 9, 2025 | 11,401.87 | 11,448.60 | 11,214.95 | 11,401.87 | 11,401.87 | - | 35,866 |
| Jul 8, 2025 | 11,401.87 | 11,401.87 | 11,401.87 | 11,401.87 | 11,401.87 | - | 36,321 |
| Jul 7, 2025 | 11,214.95 | 11,401.87 | 11,214.95 | 11,401.87 | 11,401.87 | 0.41% | 10,809 |
| Jul 4, 2025 | 11,168.22 | 11,355.14 | 11,168.22 | 11,355.14 | 11,355.14 | -0.82% | 1,540 |
| Jul 3, 2025 | 11,121.50 | 11,588.79 | 11,121.50 | 11,448.60 | 11,448.60 | 2.94% | 28,006 |
| Jul 2, 2025 | 11,121.50 | 11,121.50 | 11,121.50 | 11,121.50 | 11,121.50 | -0.83% | 1,405 |
| Jul 1, 2025 | 11,588.79 | 11,588.79 | 11,214.95 | 11,214.95 | 11,214.95 | 1.69% | 37,845 |