Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 49,900
+150 (0.30%)
At close: Apr 29, 2026
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49,600.00 | 50,000.00 | 49,600.00 | 49,900.00 | 49,900.00 | 0.30% | 33,567 |
| Apr 28, 2026 | 49,200.00 | 49,750.00 | 49,200.00 | 49,750.00 | 49,750.00 | - | 9,364 |
| Apr 24, 2026 | 49,600.00 | 49,800.00 | 49,250.00 | 49,750.00 | 49,750.00 | -0.20% | 15,123 |
| Apr 23, 2026 | 49,950.00 | 49,950.00 | 49,550.00 | 49,850.00 | 49,850.00 | -0.30% | 1,065,907 |
| Apr 22, 2026 | 50,000.00 | 50,000.00 | 49,600.00 | 50,000.00 | 50,000.00 | -0.40% | 38,311 |
| Apr 21, 2026 | 49,600.00 | 50,200.00 | 49,600.00 | 50,200.00 | 50,200.00 | - | 43,572 |
| Apr 20, 2026 | 49,600.00 | 50,300.00 | 49,400.00 | 50,200.00 | 50,200.00 | -0.20% | 18,304 |
| Apr 17, 2026 | 50,000.00 | 50,500.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.40% | 1,132 |
| Apr 16, 2026 | 50,400.00 | 50,500.00 | 50,300.00 | 50,500.00 | 50,500.00 | 0.20% | 5,302 |
| Apr 15, 2026 | 50,100.00 | 50,800.00 | 50,100.00 | 50,400.00 | 50,400.00 | -0.20% | 4,568 |
| Apr 14, 2026 | 50,400.00 | 50,800.00 | 50,400.00 | 50,500.00 | 50,500.00 | 1.00% | 6,360 |
| Apr 13, 2026 | 50,600.00 | 50,800.00 | 50,000.00 | 50,000.00 | 50,000.00 | -3.29% | 57,438 |
| Apr 10, 2026 | 50,500.00 | 51,700.00 | 50,500.00 | 51,700.00 | 51,700.00 | 1.57% | 27,585 |
| Apr 9, 2026 | 50,700.00 | 51,000.00 | 50,500.00 | 50,900.00 | 50,900.00 | -0.20% | 9,594 |
| Apr 8, 2026 | 51,000.00 | 51,000.00 | 50,500.00 | 51,000.00 | 51,000.00 | 0.20% | 34,524 |
| Apr 7, 2026 | 50,900.00 | 50,900.00 | 50,200.00 | 50,900.00 | 50,900.00 | - | 89,914 |
| Apr 6, 2026 | 51,000.00 | 51,000.00 | 50,300.00 | 50,900.00 | 50,900.00 | 0.20% | 14,641 |
| Apr 3, 2026 | 51,000.00 | 51,000.00 | 50,600.00 | 50,800.00 | 50,800.00 | -0.59% | 11,412 |
| Apr 2, 2026 | 51,400.00 | 51,400.00 | 50,600.00 | 51,100.00 | 51,100.00 | -0.58% | 16,719 |
| Apr 1, 2026 | 51,700.00 | 51,700.00 | 51,000.00 | 51,400.00 | 51,400.00 | -0.58% | 22,035 |
| Mar 31, 2026 | 51,000.00 | 51,900.00 | 50,600.00 | 51,700.00 | 51,700.00 | -0.19% | 13,134 |
| Mar 30, 2026 | 50,400.00 | 51,800.00 | 50,100.00 | 51,800.00 | 51,800.00 | 0.58% | 10,775 |
| Mar 27, 2026 | 50,900.00 | 51,500.00 | 50,300.00 | 51,500.00 | 51,500.00 | 1.18% | 10,230 |
| Mar 26, 2026 | 51,400.00 | 51,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | -0.97% | 4,951 |
| Mar 25, 2026 | 50,200.00 | 51,400.00 | 50,200.00 | 51,400.00 | 51,400.00 | 2.19% | 17,836 |
| Mar 24, 2026 | 50,600.00 | 50,600.00 | 50,000.00 | 50,300.00 | 50,300.00 | 0.90% | 5,321 |
| Mar 23, 2026 | 51,000.00 | 51,000.00 | 49,500.00 | 49,850.00 | 49,850.00 | -1.68% | 18,711 |
| 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 |