Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 54,200
+200 (0.37%)
At close: Sep 16, 2025
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 54,800.00 | 54,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.18% | 99,134 |
| Aug 19, 2025 | 54,700.00 | 54,800.00 | 54,400.00 | 54,800.00 | 54,800.00 | 0.18% | 99,963 |
| Aug 18, 2025 | 54,800.00 | 54,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.36% | 52,479 |
| Aug 15, 2025 | 54,700.00 | 54,900.00 | 54,300.00 | 54,900.00 | 54,900.00 | -0.18% | 189,322 |
| Aug 14, 2025 | 55,500.00 | 55,500.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.90% | 53,454 |
| Aug 13, 2025 | 54,600.00 | 55,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | 1.46% | 116,895 |
| Aug 12, 2025 | 54,600.00 | 54,900.00 | 54,600.00 | 54,700.00 | 54,700.00 | -0.18% | 61,991 |
| Aug 11, 2025 | 55,100.00 | 55,100.00 | 54,600.00 | 54,800.00 | 54,800.00 | - | 64,516 |
| Aug 8, 2025 | 55,000.00 | 55,000.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.18% | 52,370 |
| Aug 7, 2025 | 55,200.00 | 55,200.00 | 54,600.00 | 54,900.00 | 54,900.00 | -0.54% | 23,153 |
| Aug 6, 2025 | 54,900.00 | 55,300.00 | 54,800.00 | 55,200.00 | 55,200.00 | 0.73% | 43,035 |
| Aug 5, 2025 | 55,200.00 | 55,600.00 | 54,600.00 | 54,800.00 | 54,800.00 | -0.72% | 97,566 |
| Aug 4, 2025 | 55,300.00 | 55,300.00 | 54,600.00 | 55,200.00 | 55,200.00 | -0.18% | 41,010 |
| Aug 1, 2025 | 55,000.00 | 55,400.00 | 54,800.00 | 55,300.00 | 55,300.00 | - | 375,844 |
| Jul 31, 2025 | 55,200.00 | 55,400.00 | 54,900.00 | 55,300.00 | 55,300.00 | -0.36% | 104,551 |
| Jul 30, 2025 | 55,200.00 | 55,500.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.54% | 142,371 |
| Jul 29, 2025 | 56,800.00 | 56,800.00 | 55,200.00 | 55,200.00 | 55,200.00 | -1.95% | 331,893 |
| Jul 28, 2025 | 55,500.00 | 57,000.00 | 55,400.00 | 56,300.00 | 56,300.00 | 2.36% | 344,347 |
| Jul 25, 2025 | 55,100.00 | 55,500.00 | 54,900.00 | 55,000.00 | 55,000.00 | -0.18% | 621,456 |
| Jul 24, 2025 | 55,100.00 | 55,400.00 | 54,800.00 | 55,100.00 | 55,100.00 | -0.36% | 42,861 |
| Jul 23, 2025 | 55,700.00 | 55,700.00 | 55,000.00 | 55,300.00 | 55,300.00 | 0.36% | 57,697 |
| Jul 22, 2025 | 54,600.00 | 55,200.00 | 54,600.00 | 55,100.00 | 55,100.00 | 0.18% | 57,938 |
| Jul 21, 2025 | 55,300.00 | 55,400.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.54% | 303,782 |
| Jul 18, 2025 | 54,900.00 | 55,900.00 | 54,800.00 | 55,300.00 | 55,300.00 | 0.36% | 125,477 |
| Jul 17, 2025 | 55,100.00 | 55,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.36% | 102,644 |
| Jul 16, 2025 | 55,800.00 | 55,800.00 | 55,200.00 | 55,300.00 | 55,300.00 | -1.07% | 51,778 |
| Jul 15, 2025 | 54,900.00 | 55,900.00 | 54,600.00 | 55,900.00 | 55,900.00 | 2.01% | 225,135 |
| Jul 14, 2025 | 54,600.00 | 54,800.00 | 54,500.00 | 54,800.00 | 54,800.00 | 0.37% | 92,076 |
| Jul 11, 2025 | 54,700.00 | 54,700.00 | 54,200.00 | 54,600.00 | 54,600.00 | -0.18% | 68,758 |
| Jul 10, 2025 | 54,500.00 | 54,900.00 | 54,100.00 | 54,700.00 | 54,700.00 | 0.55% | 337,308 |
| Jul 9, 2025 | 54,200.00 | 54,500.00 | 54,100.00 | 54,400.00 | 54,400.00 | 0.37% | 299,470 |
| Jul 8, 2025 | 54,000.00 | 54,300.00 | 53,900.00 | 54,200.00 | 54,200.00 | -0.18% | 121,713 |
| Jul 7, 2025 | 54,500.00 | 54,500.00 | 54,000.00 | 54,300.00 | 54,300.00 | -0.37% | 92,177 |