Ben Tre Pharmaceutical JSC (HOSE:DBT)
Vietnam
· Delayed Price · Currency is VND 11,400
+250 (2.24%)
At close: Apr 28, 2026
HOSE:DBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 308 |
| Mar 3, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 217 |
| Mar 2, 2026 | 10,200.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 1.92% | 1,106 |
| Feb 27, 2026 | 10,850.00 | 10,850.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.48% | 237 |
| Feb 26, 2026 | 10,650.00 | 10,650.00 | 10,350.00 | 10,350.00 | 10,350.00 | -2.82% | 559 |
| Feb 25, 2026 | 10,800.00 | 10,800.00 | 10,050.00 | 10,650.00 | 10,650.00 | - | 2,335 |
| Feb 24, 2026 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | -1.39% | 5,100 |
| Feb 23, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.46% | 180 |
| Feb 13, 2026 | 10,500.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 4.33% | 247 |
| Feb 12, 2026 | 10,850.00 | 10,850.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 1,400 |
| Feb 11, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1.45% | 246 |
| Feb 10, 2026 | 10,300.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | - | 40,642 |
| Feb 9, 2026 | 10,300.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | 0.98% | 4,207 |
| Feb 6, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | -1.44% | 1,600 |
| Feb 5, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.95% | 6,204 |
| Feb 4, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.48% | 45,438 |
| Feb 3, 2026 | 10,800.00 | 10,800.00 | 10,150.00 | 10,450.00 | 10,450.00 | -3.24% | 34,941 |
| Feb 2, 2026 | 10,450.00 | 11,000.00 | 10,350.00 | 10,800.00 | 10,800.00 | -1.82% | 85,778 |
| Jan 30, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.35% | 5,913 |
| Jan 29, 2026 | 11,000.00 | 11,150.00 | 10,800.00 | 11,150.00 | 11,150.00 | 1.36% | 2,584 |
| Jan 28, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,222 |
| Jan 27, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 146 |
| Jan 26, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 3,566 |
| Jan 23, 2026 | 10,600.00 | 11,400.00 | 10,600.00 | 11,000.00 | 11,000.00 | -0.90% | 2,096 |
| Jan 22, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 4,304 |
| Jan 20, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,000 |
| Jan 19, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 402 |
| Jan 16, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 852 |
| Jan 15, 2026 | 11,150.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.22% | 1,500 |
| Jan 14, 2026 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1.81% | 776 |
| Jan 13, 2026 | 11,100.00 | 11,100.00 | 10,700.00 | 11,050.00 | 11,050.00 | -0.90% | 2,250 |
| Jan 12, 2026 | 11,250.00 | 11,250.00 | 10,950.00 | 11,150.00 | 11,150.00 | 1.83% | 25,315 |
| Jan 9, 2026 | 11,000.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 22,233 |
| Jan 8, 2026 | 11,250.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 15,125 |
| Jan 7, 2026 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 201 |
| Jan 5, 2026 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | 0.44% | 601 |
| Dec 31, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 2.27% | 102 |
| Dec 30, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 2,524 |
| Dec 29, 2025 | 11,050.00 | 11,050.00 | 10,500.00 | 11,000.00 | 11,000.00 | -1.79% | 1,980 |
| Dec 26, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.45% | 2,112 |
| Dec 25, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.89% | 1,900 |
| Dec 24, 2025 | 11,350.00 | 11,350.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.88% | 1,908 |
| Dec 23, 2025 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 1.34% | 200 |
| Dec 22, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,221 |
| Dec 19, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 100 |
| Dec 17, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.44% | 1,621 |
| Dec 16, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1.81% | 900 |
| Dec 15, 2025 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.64% | 100 |
| Dec 12, 2025 | 11,000.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | -0.44% | 1,800 |
| Dec 11, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | - | 306 |
| Dec 10, 2025 | 10,700.00 | 11,400.00 | 10,700.00 | 11,400.00 | 11,400.00 | - | 4,200 |
| Dec 9, 2025 | 11,350.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | - | 6,710 |
| Dec 8, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 7,610 |
| 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 |