HOSE · DBT · stock
BenTre Pharmaceutical Joint Stock Company (DBT) stock price history
Every HOSE trading session of BenTre Pharmaceutical Joint Stock Company from Oct 30, 2009 to Sep 28, 2026: 3,484 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBT adjusted close, 2009 to 2026
- ₫15,090
- All time high, 2021
- ₫13,900
- 52 week high, ₫9,990 low
- 3,484
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
DBT key facts
- BenTre Pharmaceutical Joint Stock Company (DBT) closed at ₫13,000 on Sep 28, 2026 on HOSE.
- DBT's all time high close is ₫15,090, set on Aug 31, 2021; its all time low close is ₫1,670 on Nov 21, 2011.
- DBT's 52 week range is ₫9,990 to ₫13,900.
- DBT returned +12.1% over the year to Sep 28, 2026 and +13.2% over five years.
- Over ten years DBT returned +47%, +3.9% a year compounded.
- DBT's deepest drawdown was -62.0% from Oct 30, 2009 to Nov 21, 2011.
- DataCedar holds 3,484 daily sessions of DBT history from Oct 30, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DBT price chart, 2009 to 2026
DBT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +1.6% |
| 6 months | +25.6% |
| Year to date | +15.6% |
| 1 year | +12.1% |
| 3 years | +23.9% |
| 5 years | +13.2% |
| 10 years | +46.9% |
| Since Oct 30, 2009 | +196.1% |
| Compound annual growth, 16.9 years | +6.6% |
DBT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫15,090 on Aug 31, 2021
- All time low close
- ₫1,670 on Nov 21, 2011
- 52 week high
- ₫13,900 on Aug 6, 2026
- 52 week low
- ₫9,990 on Mar 9, 2026
- Deepest drawdown
- -62.0% from Oct 30, 2009 to Nov 21, 2011, recovered Mar 18, 2014
- Best single session
- +12.8% on Jun 21, 2019
- Worst single session
- -10.0% on Sep 26, 2019
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2009
- 3.0×
- Best calendar year
- 2014, +106%
- Worst calendar year
- 2022, -29%
DBT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 30, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫11,400 | ₫13,900 | ₫9,990 | ₫13,000 | +15.6% | 2.5M | 167 |
| 2025 | ₫11,170 | ₫12,150 | ₫9,910 | ₫11,250 | -1.3% | 1.8M | 225 |
| 2024 | ₫9,960 | ₫13,180 | ₫9,430 | ₫11,400 | +14.0% | 3.2M | 241 |
| 2023 | ₫8,200 | ₫12,050 | ₫7,900 | ₫10,000 | +19.3% | 4M | 245 |
| 2022 | ₫11,780 | ₫12,110 | ₫7,120 | ₫8,380 | -29.3% | 8M | 248 |
| 2021 | ₫9,150 | ₫15,090 | ₫8,130 | ₫11,850 | +29.5% | 38.7M | 250 |
| 2020 | ₫8,010 | ₫12,580 | ₫6,060 | ₫9,150 | +14.2% | 2.5M | 209 |
| 2019 | ₫7,390 | ₫8,250 | ₫6,460 | ₫8,010 | +7.5% | 509.8K | 130 |
| 2018 | ₫8,790 | ₫9,830 | ₫7,060 | ₫7,450 | -19.5% | 1.3M | 199 |
| 2017 | ₫8,510 | ₫11,450 | ₫8,180 | ₫9,250 | +7.3% | 3.6M | 248 |
| 2016 | ₫7,550 | ₫11,300 | ₫6,400 | ₫8,620 | +5.9% | 5.7M | 231 |
| 2015 | ₫7,690 | ₫8,140 | ₫6,400 | ₫8,140 | +4.8% | 2M | 185 |
| 2014 | ₫4,140 | ₫8,880 | ₫3,760 | ₫7,770 | +105.6% | 1.5M | 195 |
| 2013 | ₫2,390 | ₫4,210 | ₫2,340 | ₫3,780 | +56.8% | 627.8K | 162 |
| 2012 | ₫2,030 | ₫2,570 | ₫1,760 | ₫2,410 | +23.0% | 334.5K | 133 |
| 2011 | ₫2,870 | ₫2,870 | ₫1,670 | ₫1,960 | -28.7% | 392.7K | 135 |
| 2010 | ₫3,450 | ₫3,680 | ₫2,410 | ₫2,750 | -16.7% | 5.5M | 237 |
| 2009 | ₫4,500 | ₫4,710 | ₫2,490 | ₫3,300 | n/a | 968.1K | 44 |
DBT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫13,000 | -1.9% |
| August 2026 | ₫13,250 | +0.4% |
| July 2026 | ₫13,200 | +3.1% |
| June 2026 | ₫12,800 | +1.6% |
| May 2026 | ₫12,600 | +10.5% |
| April 2026 | ₫11,400 | +5.6% |
| March 2026 | ₫10,800 | +3.8% |
| February 2026 | ₫10,400 | -5.5% |
| January 2026 | ₫11,000 | -2.2% |
| December 2025 | ₫11,250 | +1.4% |
| November 2025 | ₫11,100 | +0.9% |
| October 2025 | ₫11,000 | -3.9% |
About the DBT data
Daily bars. 3,484 sessions from Oct 30, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DAH Dong A Hotel Group Joint Stock Company
- DAT Travel Investment And Seafood Development Corporation
- DBC DABACO Group
- DBD Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company
- DC4 DICERA Holdings Joint Stock Company
- DCL Cuu Long Pharmaceutical Joint Stock Company
- DCM PetroVietnam Ca Mau Fertilizer Corporation
- DGC Duc Giang Chemicals Group Joint Stock Company
Common questions
DBT share price history
