Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 50,700
+500 (1.00%)
At close: Mar 20, 2026
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 50,000.00 | 50,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | 1.00% | 9,445 |
| Mar 19, 2026 | 50,000.00 | 50,900.00 | 50,000.00 | 50,200.00 | 50,200.00 | -2.14% | 39,300 |
| Mar 18, 2026 | 51,300.00 | 51,400.00 | 50,500.00 | 51,300.00 | 51,300.00 | -0.19% | 276,730 |
| Mar 17, 2026 | 51,800.00 | 52,200.00 | 51,300.00 | 51,400.00 | 51,400.00 | -0.19% | 45,180 |
| Mar 16, 2026 | 51,700.00 | 52,900.00 | 50,100.00 | 51,500.00 | 51,500.00 | 2.18% | 46,694 |
| Mar 13, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 50,400.00 | 50,400.00 | -1.18% | 55,216 |
| Mar 12, 2026 | 51,500.00 | 51,500.00 | 50,300.00 | 51,000.00 | 51,000.00 | -0.58% | 58,024 |
| Mar 11, 2026 | 50,200.00 | 51,400.00 | 50,100.00 | 51,300.00 | 51,300.00 | -0.19% | 66,090 |
| Mar 10, 2026 | 50,700.00 | 51,500.00 | 50,700.00 | 51,400.00 | 51,400.00 | 0.78% | 230,842 |
| Mar 9, 2026 | 51,700.00 | 52,700.00 | 50,000.00 | 51,000.00 | 51,000.00 | -4.49% | 142,464 |
| Mar 6, 2026 | 54,000.00 | 54,000.00 | 52,500.00 | 53,400.00 | 53,400.00 | 0.19% | 134,509 |
| Mar 5, 2026 | 53,200.00 | 54,300.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.11% | 12,113 |
| Mar 4, 2026 | 53,800.00 | 54,400.00 | 52,600.00 | 53,900.00 | 53,900.00 | -0.92% | 25,933 |
| Mar 3, 2026 | 53,800.00 | 54,400.00 | 53,800.00 | 54,400.00 | 54,400.00 | 0.93% | 94,521 |
| Mar 2, 2026 | 50,900.00 | 54,300.00 | 50,900.00 | 53,900.00 | 53,900.00 | -0.74% | 56,084 |
| Feb 27, 2026 | 54,300.00 | 54,400.00 | 53,700.00 | 54,300.00 | 54,300.00 | - | 80,599 |
| Feb 26, 2026 | 53,800.00 | 54,300.00 | 53,200.00 | 54,300.00 | 54,300.00 | 0.74% | 680,705 |
| Feb 25, 2026 | 54,000.00 | 54,000.00 | 53,300.00 | 53,900.00 | 53,900.00 | -0.92% | 14,741 |
| Feb 24, 2026 | 53,200.00 | 54,400.00 | 52,700.00 | 54,400.00 | 54,400.00 | 2.26% | 76,514 |
| Feb 23, 2026 | 54,300.00 | 54,300.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.85% | 15,599 |
| Feb 13, 2026 | 53,800.00 | 54,300.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.74% | 18,957 |
| Feb 12, 2026 | 52,700.00 | 53,900.00 | 52,700.00 | 53,800.00 | 53,800.00 | 2.09% | 166,344 |
| Feb 11, 2026 | 52,700.00 | 52,900.00 | 52,600.00 | 52,700.00 | 52,700.00 | -0.57% | 30,991 |
| Feb 10, 2026 | 52,700.00 | 53,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.57% | 4,135,146 |
| Feb 9, 2026 | 52,500.00 | 53,900.00 | 52,500.00 | 52,700.00 | 52,700.00 | -0.19% | 39,928 |
| Feb 6, 2026 | 51,800.00 | 53,000.00 | 51,800.00 | 52,800.00 | 52,800.00 | -0.38% | 16,517 |
| Feb 5, 2026 | 54,100.00 | 54,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | -2.03% | 57,510 |
| Feb 4, 2026 | 54,300.00 | 54,500.00 | 53,600.00 | 54,100.00 | 54,100.00 | -0.37% | 127,804 |
| Feb 3, 2026 | 53,100.00 | 54,500.00 | 52,800.00 | 54,300.00 | 54,300.00 | 2.65% | 81,867 |
| Feb 2, 2026 | 53,700.00 | 53,700.00 | 52,300.00 | 52,900.00 | 52,900.00 | -0.19% | 80,118 |
| Jan 30, 2026 | 51,900.00 | 53,000.00 | 51,900.00 | 53,000.00 | 53,000.00 | 2.12% | 160,371 |
| Jan 29, 2026 | 51,800.00 | 52,000.00 | 51,400.00 | 51,900.00 | 51,900.00 | 0.19% | 69,018 |
| Jan 28, 2026 | 51,600.00 | 52,200.00 | 51,000.00 | 51,800.00 | 51,800.00 | 0.39% | 50,468 |
| Jan 27, 2026 | 51,600.00 | 51,600.00 | 51,200.00 | 51,600.00 | 51,600.00 | - | 57,648 |
| Jan 26, 2026 | 51,700.00 | 51,900.00 | 51,300.00 | 51,600.00 | 51,600.00 | -0.58% | 19,666 |
| Jan 23, 2026 | 52,000.00 | 52,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | -0.19% | 37,218 |
| Jan 22, 2026 | 52,000.00 | 52,300.00 | 51,800.00 | 52,000.00 | 52,000.00 | 0.58% | 38,570 |
| Jan 21, 2026 | 51,600.00 | 52,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | -0.58% | 301,313 |
| Jan 20, 2026 | 52,000.00 | 52,900.00 | 51,200.00 | 52,000.00 | 52,000.00 | - | 64,515 |
| Jan 19, 2026 | 51,700.00 | 52,200.00 | 51,400.00 | 52,000.00 | 52,000.00 | 0.58% | 58,332 |
| Jan 16, 2026 | 49,500.00 | 51,900.00 | 49,400.00 | 51,700.00 | 51,700.00 | 4.44% | 79,559 |
| Jan 15, 2026 | 49,750.00 | 49,800.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 18,542 |
| Jan 14, 2026 | 48,450.00 | 49,650.00 | 48,100.00 | 49,500.00 | 49,500.00 | 2.27% | 45,453 |
| Jan 13, 2026 | 48,000.00 | 48,750.00 | 48,000.00 | 48,400.00 | 48,400.00 | -0.21% | 7,099 |
| Jan 12, 2026 | 48,500.00 | 48,500.00 | 48,000.00 | 48,500.00 | 48,500.00 | 0.21% | 25,772 |
| Jan 9, 2026 | 48,400.00 | 48,600.00 | 48,300.00 | 48,400.00 | 48,400.00 | -0.21% | 22,083 |
| Jan 8, 2026 | 48,500.00 | 48,500.00 | 48,050.00 | 48,500.00 | 48,500.00 | - | 7,160 |
| Jan 7, 2026 | 48,800.00 | 48,800.00 | 48,000.00 | 48,500.00 | 48,500.00 | 0.10% | 4,863 |
| Jan 6, 2026 | 48,600.00 | 48,600.00 | 47,950.00 | 48,450.00 | 48,450.00 | -0.41% | 10,825 |
| Jan 5, 2026 | 48,800.00 | 48,800.00 | 48,000.00 | 48,650.00 | 48,650.00 | -0.31% | 26,900 |