Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 52,600
-100 (-0.19%)
At close: Oct 31, 2025
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52,700.00 | 52,700.00 | 52,000.00 | 52,600.00 | 52,600.00 | -0.19% | 303,602 |
| Oct 30, 2025 | 52,200.00 | 52,700.00 | 52,000.00 | 52,700.00 | 52,700.00 | -0.19% | 34,296 |
| Oct 29, 2025 | 52,700.00 | 52,800.00 | 52,100.00 | 52,800.00 | 52,800.00 | -0.19% | 15,120 |
| Oct 28, 2025 | 52,500.00 | 52,900.00 | 51,800.00 | 52,900.00 | 52,900.00 | -0.19% | 81,022 |
| Oct 27, 2025 | 53,200.00 | 53,200.00 | 52,800.00 | 53,000.00 | 53,000.00 | -0.19% | 6,541 |
| Oct 24, 2025 | 52,900.00 | 53,100.00 | 52,500.00 | 53,100.00 | 53,100.00 | 0.19% | 23,610 |
| Oct 23, 2025 | 52,600.00 | 53,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.75% | 10,700 |
| Oct 22, 2025 | 53,000.00 | 53,400.00 | 52,500.00 | 53,400.00 | 53,400.00 | - | 24,879 |
| Oct 21, 2025 | 53,300.00 | 53,400.00 | 52,500.00 | 53,400.00 | 53,400.00 | 0.19% | 93,729 |
| Oct 20, 2025 | 53,700.00 | 53,800.00 | 53,300.00 | 53,300.00 | 53,300.00 | -0.74% | 46,202 |
| Oct 17, 2025 | 54,200.00 | 54,200.00 | 53,700.00 | 53,700.00 | 53,700.00 | -0.37% | 47,865 |
| Oct 16, 2025 | 54,000.00 | 54,000.00 | 53,700.00 | 53,900.00 | 53,900.00 | - | 45,242 |
| Oct 15, 2025 | 53,900.00 | 53,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | - | 33,943 |
| Oct 14, 2025 | 53,800.00 | 53,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | - | 43,384 |
| Oct 13, 2025 | 53,800.00 | 54,100.00 | 53,500.00 | 53,900.00 | 53,900.00 | -0.19% | 58,917 |
| Oct 10, 2025 | 53,900.00 | 54,100.00 | 53,800.00 | 54,000.00 | 54,000.00 | - | 47,348 |
| Oct 9, 2025 | 54,200.00 | 54,200.00 | 53,900.00 | 54,000.00 | 54,000.00 | -0.37% | 144,525 |
| Oct 8, 2025 | 54,000.00 | 54,300.00 | 54,000.00 | 54,200.00 | 54,200.00 | 0.18% | 26,856 |
| Oct 7, 2025 | 54,100.00 | 54,200.00 | 54,000.00 | 54,100.00 | 54,100.00 | - | 44,348 |
| Oct 6, 2025 | 54,200.00 | 54,500.00 | 53,900.00 | 54,100.00 | 54,100.00 | 0.37% | 159,324 |
| Oct 3, 2025 | 53,800.00 | 54,000.00 | 53,600.00 | 53,900.00 | 53,900.00 | 0.19% | 83,114 |
| Oct 2, 2025 | 54,000.00 | 54,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 102,816 |
| Oct 1, 2025 | 53,900.00 | 54,000.00 | 53,600.00 | 54,000.00 | 54,000.00 | 0.19% | 25,611 |
| Sep 30, 2025 | 53,900.00 | 53,900.00 | 53,700.00 | 53,900.00 | 53,900.00 | 0.19% | 25,412 |
| Sep 29, 2025 | 53,700.00 | 53,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | 0.37% | 41,414 |
| Sep 26, 2025 | 54,200.00 | 54,200.00 | 53,600.00 | 53,600.00 | 53,600.00 | -1.47% | 879,882 |
| Sep 25, 2025 | 53,900.00 | 54,400.00 | 53,800.00 | 54,400.00 | 54,400.00 | 0.74% | 54,861 |
| Sep 24, 2025 | 54,000.00 | 54,100.00 | 53,800.00 | 54,000.00 | 54,000.00 | - | 39,026 |
| Sep 23, 2025 | 53,800.00 | 54,000.00 | 53,800.00 | 54,000.00 | 54,000.00 | 0.19% | 73,419 |
| Sep 22, 2025 | 54,100.00 | 54,100.00 | 53,300.00 | 53,900.00 | 53,900.00 | -0.37% | 144,761 |
| Sep 19, 2025 | 54,100.00 | 54,300.00 | 53,800.00 | 54,100.00 | 54,100.00 | - | 19,621 |
| Sep 18, 2025 | 54,100.00 | 54,100.00 | 53,700.00 | 54,100.00 | 54,100.00 | - | 52,869 |
| Sep 17, 2025 | 53,700.00 | 54,400.00 | 53,700.00 | 54,100.00 | 54,100.00 | -0.18% | 78,966 |
| Sep 16, 2025 | 53,900.00 | 54,400.00 | 53,900.00 | 54,200.00 | 54,200.00 | 0.37% | 92,033 |
| Sep 15, 2025 | 53,500.00 | 54,000.00 | 53,500.00 | 54,000.00 | 54,000.00 | 0.37% | 96,712 |
| Sep 12, 2025 | 53,800.00 | 53,900.00 | 53,600.00 | 53,800.00 | 53,800.00 | - | 22,335 |
| Sep 11, 2025 | 53,100.00 | 53,800.00 | 53,000.00 | 53,800.00 | 53,800.00 | 0.56% | 117,420 |
| Sep 10, 2025 | 53,300.00 | 53,800.00 | 53,000.00 | 53,500.00 | 53,500.00 | 1.13% | 52,262 |
| Sep 9, 2025 | 53,300.00 | 53,300.00 | 52,600.00 | 52,900.00 | 52,900.00 | -0.75% | 22,808 |
| Sep 8, 2025 | 53,100.00 | 53,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.19% | 1,189,046 |
| Sep 5, 2025 | 53,300.00 | 53,600.00 | 52,300.00 | 53,400.00 | 53,400.00 | 0.19% | 133,996 |
| Sep 4, 2025 | 53,000.00 | 53,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | 0.57% | 40,607 |
| Sep 3, 2025 | 52,900.00 | 53,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | - | 60,104 |
| Aug 29, 2025 | 52,800.00 | 54,100.00 | 52,800.00 | 53,000.00 | 53,000.00 | - | 35,774 |
| Aug 28, 2025 | 52,500.00 | 53,000.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.38% | 324,919 |
| Aug 27, 2025 | 53,000.00 | 53,000.00 | 52,600.00 | 52,800.00 | 52,800.00 | 0.38% | 94,512 |
| Aug 26, 2025 | 53,500.00 | 53,500.00 | 52,300.00 | 52,600.00 | 52,600.00 | -1.68% | 66,161 |
| Aug 25, 2025 | 54,400.00 | 54,400.00 | 52,200.00 | 53,500.00 | 53,500.00 | -1.83% | 58,824 |
| Aug 22, 2025 | 54,600.00 | 54,600.00 | 53,900.00 | 54,500.00 | 54,500.00 | -0.37% | 160,188 |
| Aug 21, 2025 | 54,600.00 | 54,800.00 | 54,300.00 | 54,700.00 | 54,700.00 | - | 101,485 |