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 |