Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 45,150
-400 (-0.88%)
At close: Nov 3, 2026
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 45,450.00 | 45,450.00 | 44,050.00 | 45,150.00 | 45,150.00 | -0.88% | 3,144 |
| Nov 2, 2026 | 44,600.00 | 45,550.00 | 44,600.00 | 45,550.00 | 45,550.00 | -0.44% | 2,240 |
| Oct 30, 2026 | 45,950.00 | 45,950.00 | 44,800.00 | 45,750.00 | 45,750.00 | -0.44% | 105,811 |
| Oct 29, 2026 | 46,100.00 | 46,100.00 | 45,000.00 | 45,950.00 | 45,950.00 | -0.33% | 12,811 |
| Oct 28, 2026 | 45,600.00 | 46,150.00 | 45,500.00 | 46,100.00 | 46,100.00 | -0.11% | 43,232 |
| Oct 27, 2026 | 45,500.00 | 46,150.00 | 45,050.00 | 46,150.00 | 46,150.00 | 0.11% | 2,517 |
| Oct 26, 2026 | 46,450.00 | 46,450.00 | 45,450.00 | 46,100.00 | 46,100.00 | -0.75% | 1,504,652 |
| Oct 23, 2026 | 45,600.00 | 46,450.00 | 45,600.00 | 46,450.00 | 46,450.00 | -0.64% | 70,436 |
| Oct 22, 2026 | 46,000.00 | 46,850.00 | 45,550.00 | 46,750.00 | 46,750.00 | 1.41% | 8,675 |
| Oct 21, 2026 | 46,100.00 | 46,100.00 | 46,000.00 | 46,100.00 | 46,100.00 | -0.75% | 798 |
| Oct 20, 2026 | 46,000.00 | 46,450.00 | 45,450.00 | 46,450.00 | 46,450.00 | 0.98% | 1,609,255 |
| Oct 19, 2026 | 45,850.00 | 46,450.00 | 45,450.00 | 46,000.00 | 46,000.00 | -0.97% | 5,614 |
| Oct 16, 2026 | 45,400.00 | 46,450.00 | 45,400.00 | 46,450.00 | 46,450.00 | 0.98% | 21,015 |
| Oct 15, 2026 | 45,200.00 | 46,000.00 | 45,200.00 | 46,000.00 | 46,000.00 | 0.55% | 28,543 |
| Oct 14, 2026 | 45,700.00 | 45,850.00 | 44,550.00 | 45,750.00 | 45,750.00 | - | 31,580 |
| Oct 13, 2026 | 45,650.00 | 45,950.00 | 43,050.00 | 45,750.00 | 45,750.00 | -0.11% | 10,662 |
| Oct 12, 2026 | 45,200.00 | 46,000.00 | 44,800.00 | 45,800.00 | 45,800.00 | -1.19% | 72,319 |
| Oct 9, 2026 | 45,800.00 | 46,350.00 | 45,800.00 | 46,350.00 | 46,350.00 | -0.11% | 1,303 |
| Oct 8, 2026 | 45,650.00 | 46,400.00 | 45,200.00 | 46,400.00 | 46,400.00 | -0.11% | 17,057 |
| Oct 7, 2026 | 46,350.00 | 46,450.00 | 46,000.00 | 46,450.00 | 46,450.00 | -0.43% | 1,509 |
| Oct 6, 2026 | 46,500.00 | 46,650.00 | 45,500.00 | 46,650.00 | 46,650.00 | -0.11% | 4,027 |
| Oct 5, 2026 | 45,500.00 | 46,700.00 | 45,500.00 | 46,700.00 | 46,700.00 | -0.11% | 4,605 |
| Oct 2, 2026 | 46,700.00 | 46,800.00 | 46,000.00 | 46,750.00 | 46,750.00 | - | 2,380 |
| Oct 1, 2026 | 46,250.00 | 46,750.00 | 45,200.00 | 46,750.00 | 46,750.00 | 2.52% | 12,809 |
| Sep 30, 2026 | 46,200.00 | 46,950.00 | 45,600.00 | 45,600.00 | 45,600.00 | -1.30% | 41,900 |
| Sep 29, 2026 | 46,250.00 | 46,250.00 | 46,200.00 | 46,200.00 | 46,200.00 | - | 186,753 |
| Sep 28, 2026 | 46,200.00 | 46,250.00 | 46,200.00 | 46,200.00 | 46,200.00 | -1.60% | 20,633 |
| Sep 25, 2026 | 46,100.00 | 46,950.00 | 46,100.00 | 46,950.00 | 46,950.00 | 1.29% | 1,089 |
| Sep 24, 2026 | 46,250.00 | 47,300.00 | 46,250.00 | 46,350.00 | 46,350.00 | 0.22% | 64,869 |
| Sep 23, 2026 | 46,400.00 | 46,900.00 | 46,250.00 | 46,250.00 | 46,250.00 | -1.39% | 20,725 |
| Sep 22, 2026 | 46,600.00 | 47,000.00 | 46,150.00 | 46,900.00 | 46,900.00 | -0.11% | 56,324 |
| Sep 21, 2026 | 46,750.00 | 47,800.00 | 46,400.00 | 46,950.00 | 46,950.00 | 0.43% | 70,261 |
| Sep 18, 2026 | 46,900.00 | 47,000.00 | 45,900.00 | 46,750.00 | 46,750.00 | 1.63% | 44,026 |
| Sep 17, 2026 | 46,400.00 | 46,450.00 | 45,300.00 | 46,000.00 | 46,000.00 | -1.39% | 217,125 |
| Sep 16, 2026 | 46,100.00 | 46,650.00 | 45,800.00 | 46,650.00 | 46,650.00 | -0.74% | 11,188 |
| Sep 15, 2026 | 45,550.00 | 47,000.00 | 45,550.00 | 47,000.00 | 47,000.00 | 0.32% | 5,645 |
| Sep 14, 2026 | 45,200.00 | 46,850.00 | 45,200.00 | 46,850.00 | 46,850.00 | -0.21% | 5,454 |
| Sep 11, 2026 | 46,400.00 | 46,950.00 | 45,550.00 | 46,950.00 | 46,950.00 | 0.97% | 12,702 |
| Sep 10, 2026 | 46,600.00 | 46,950.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 10,315 |
| Sep 9, 2026 | 47,150.00 | 47,150.00 | 46,500.00 | 46,500.00 | 46,500.00 | -1.06% | 10,295 |
| Sep 8, 2026 | 47,100.00 | 47,100.00 | 46,500.00 | 47,000.00 | 47,000.00 | -0.21% | 2,434 |
| Sep 7, 2026 | 47,200.00 | 47,400.00 | 47,050.00 | 47,100.00 | 47,100.00 | -1.36% | 13,327 |
| Sep 4, 2026 | 47,300.00 | 47,750.00 | 47,250.00 | 47,750.00 | 47,750.00 | -0.31% | 14,923 |
| Sep 3, 2026 | 47,200.00 | 48,250.00 | 47,050.00 | 47,900.00 | 47,900.00 | -0.73% | 70,243 |
| Aug 28, 2026 | 47,650.00 | 48,250.00 | 47,200.00 | 48,250.00 | 48,250.00 | 0.21% | 56,387 |
| Aug 27, 2026 | 48,000.00 | 48,900.00 | 47,500.00 | 48,150.00 | 48,150.00 | 0.31% | 37,318 |
| Aug 26, 2026 | 50,700.00 | 50,700.00 | 50,000.00 | 50,000.00 | 48,000.00 | -1.77% | 184,433 |
| Aug 25, 2026 | 49,500.00 | 50,900.00 | 49,000.00 | 50,900.00 | 48,864.00 | 2.62% | 347,801 |
| Aug 24, 2026 | 49,200.00 | 49,600.00 | 48,800.00 | 49,600.00 | 47,616.00 | 0.81% | 152,716 |
| Aug 21, 2026 | 49,200.00 | 49,200.00 | 48,700.00 | 49,200.00 | 47,232.00 | - | 1,112,201 |