Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 54,000
-200 (-0.37%)
At close: Oct 9, 2025
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |