Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 50,300
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,300.00 | 50,800.00 | 50,100.00 | 50,300.00 | 50,300.00 | - | 2,836,475 |
| Dec 4, 2025 | 50,400.00 | 50,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.20% | 12,512 |
| Dec 3, 2025 | 50,400.00 | 50,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | - | 4,131,331 |
| Dec 2, 2025 | 50,500.00 | 50,500.00 | 49,800.00 | 50,400.00 | 50,400.00 | -0.20% | 10,925 |
| Dec 1, 2025 | 50,800.00 | 50,800.00 | 50,000.00 | 50,500.00 | 50,500.00 | -0.59% | 48,579 |
| Nov 28, 2025 | 51,700.00 | 51,700.00 | 50,200.00 | 50,800.00 | 50,800.00 | 0.20% | 14,695 |
| Nov 27, 2025 | 50,500.00 | 50,900.00 | 50,200.00 | 50,700.00 | 50,700.00 | 0.20% | 13,631 |
| Nov 26, 2025 | 51,300.00 | 51,300.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.20% | 11,400 |
| Nov 25, 2025 | 51,400.00 | 51,400.00 | 50,500.00 | 50,500.00 | 50,500.00 | -1.94% | 35,120 |
| Nov 24, 2025 | 51,700.00 | 51,700.00 | 50,600.00 | 51,500.00 | 51,500.00 | -0.39% | 410,610 |
| Nov 21, 2025 | 50,700.00 | 51,700.00 | 50,700.00 | 51,700.00 | 51,700.00 | -0.39% | 1,511 |
| Nov 20, 2025 | 51,500.00 | 51,900.00 | 51,200.00 | 51,900.00 | 51,900.00 | 0.39% | 3,111 |
| Nov 19, 2025 | 52,000.00 | 52,000.00 | 51,200.00 | 51,700.00 | 51,700.00 | -0.19% | 1,117 |
| Nov 18, 2025 | 51,500.00 | 52,000.00 | 51,300.00 | 51,800.00 | 51,800.00 | 0.58% | 506,317 |
| Nov 17, 2025 | 53,200.00 | 53,800.00 | 51,500.00 | 51,500.00 | 51,500.00 | - | 3,619 |
| Nov 14, 2025 | 51,300.00 | 51,800.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.77% | 613,421 |
| Nov 13, 2025 | 52,500.00 | 52,500.00 | 51,300.00 | 51,900.00 | 51,900.00 | -0.19% | 2,178 |
| Nov 12, 2025 | 51,900.00 | 52,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | 0.19% | 5,614 |
| Nov 11, 2025 | 51,200.00 | 52,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | -0.57% | 9,118 |
| Nov 10, 2025 | 51,900.00 | 52,300.00 | 51,500.00 | 52,200.00 | 52,200.00 | -1.14% | 10,079 |
| Nov 7, 2025 | 52,500.00 | 52,800.00 | 51,400.00 | 52,800.00 | 52,800.00 | 0.57% | 9,703 |
| Nov 6, 2025 | 51,300.00 | 53,000.00 | 51,100.00 | 52,500.00 | 52,500.00 | -0.19% | 75,821 |
| Nov 5, 2025 | 52,200.00 | 53,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | 0.77% | 23,013 |
| Nov 4, 2025 | 53,000.00 | 53,000.00 | 51,600.00 | 52,200.00 | 52,200.00 | -1.88% | 1,334,826 |
| Nov 3, 2025 | 52,500.00 | 53,200.00 | 52,300.00 | 53,200.00 | 53,200.00 | 1.14% | 11,923 |
| 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 |