Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 48,200
-800 (-1.63%)
At close: Jul 24, 2026
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 48,500.00 | 49,000.00 | 47,500.00 | 49,000.00 | 49,000.00 | 0.20% | 367,097 |
| Jul 22, 2026 | 49,300.00 | 49,400.00 | 48,900.00 | 48,900.00 | 48,900.00 | -1.11% | 9,241 |
| Jul 21, 2026 | 49,750.00 | 49,750.00 | 49,250.00 | 49,450.00 | 49,450.00 | - | 402,824 |
| Jul 20, 2026 | 49,900.00 | 49,900.00 | 49,300.00 | 49,450.00 | 49,450.00 | -0.90% | 8,800 |
| Jul 17, 2026 | 50,000.00 | 50,000.00 | 49,850.00 | 49,900.00 | 49,900.00 | 0.20% | 1,203,312 |
| Jul 16, 2026 | 51,000.00 | 51,000.00 | 49,800.00 | 49,800.00 | 49,800.00 | -2.16% | 17,009 |
| Jul 15, 2026 | 50,200.00 | 50,900.00 | 50,200.00 | 50,900.00 | 50,900.00 | -0.39% | 1,101 |
| Jul 14, 2026 | 50,900.00 | 51,100.00 | 50,100.00 | 51,100.00 | 51,100.00 | -0.20% | 33,876 |
| Jul 13, 2026 | 50,400.00 | 51,200.00 | 50,400.00 | 51,200.00 | 51,200.00 | -0.19% | 6,459 |
| Jul 10, 2026 | 51,100.00 | 51,300.00 | 51,000.00 | 51,300.00 | 51,300.00 | - | 2,640 |
| Jul 9, 2026 | 50,300.00 | 51,300.00 | 50,300.00 | 51,300.00 | 51,300.00 | 0.20% | 7,468 |
| Jul 8, 2026 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.39% | 812 |
| Jul 7, 2026 | 50,300.00 | 51,400.00 | 50,300.00 | 51,400.00 | 51,400.00 | 0.98% | 23,169 |
| Jul 6, 2026 | 51,000.00 | 51,100.00 | 50,200.00 | 50,900.00 | 50,900.00 | -0.97% | 13,991 |
| Jul 3, 2026 | 50,200.00 | 51,600.00 | 50,200.00 | 51,400.00 | 51,400.00 | 0.39% | 8,919 |
| Jul 2, 2026 | 51,100.00 | 51,500.00 | 50,600.00 | 51,200.00 | 51,200.00 | 0.20% | 19,606 |
| Jul 1, 2026 | 51,600.00 | 52,000.00 | 51,100.00 | 51,100.00 | 51,100.00 | -1.73% | 30,847 |
| Jun 30, 2026 | 52,400.00 | 53,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.76% | 143,638 |
| Jun 29, 2026 | 53,400.00 | 53,500.00 | 52,100.00 | 52,400.00 | 52,400.00 | -1.50% | 39,112 |
| Jun 26, 2026 | 51,700.00 | 53,500.00 | 51,700.00 | 53,200.00 | 53,200.00 | 2.90% | 72,311 |
| Jun 25, 2026 | 51,000.00 | 51,700.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.37% | 95,900 |
| Jun 24, 2026 | 50,500.00 | 51,000.00 | 50,500.00 | 51,000.00 | 51,000.00 | 0.99% | 228,476 |
| Jun 23, 2026 | 50,800.00 | 50,800.00 | 50,400.00 | 50,500.00 | 50,500.00 | - | 85,878 |
| Jun 22, 2026 | 49,950.00 | 50,500.00 | 49,950.00 | 50,500.00 | 50,500.00 | 1.10% | 411,948 |
| Jun 19, 2026 | 49,550.00 | 49,950.00 | 49,550.00 | 49,950.00 | 49,950.00 | - | 1,124 |
| Jun 18, 2026 | 49,500.00 | 50,000.00 | 49,500.00 | 49,950.00 | 49,950.00 | -0.10% | 14,301 |
| Jun 17, 2026 | 49,950.00 | 50,500.00 | 49,900.00 | 50,000.00 | 50,000.00 | 0.10% | 43,427 |
| Jun 16, 2026 | 50,000.00 | 50,200.00 | 49,950.00 | 49,950.00 | 49,950.00 | -0.70% | 25,900 |
| Jun 15, 2026 | 49,250.00 | 50,900.00 | 49,250.00 | 50,300.00 | 50,300.00 | -0.40% | 345,250 |
| Jun 12, 2026 | 49,350.00 | 50,500.00 | 49,250.00 | 50,500.00 | 50,500.00 | 2.33% | 1,661,343 |
| Jun 11, 2026 | 49,800.00 | 50,400.00 | 49,200.00 | 49,350.00 | 49,350.00 | -2.28% | 30,144 |
| Jun 10, 2026 | 50,300.00 | 50,500.00 | 49,900.00 | 50,500.00 | 50,500.00 | 0.40% | 7,637 |
| Jun 9, 2026 | 49,150.00 | 50,400.00 | 49,150.00 | 50,300.00 | 50,300.00 | 2.55% | 2,443 |
| Jun 8, 2026 | 50,500.00 | 50,500.00 | 49,050.00 | 49,050.00 | 49,050.00 | -2.29% | 14,881 |
| Jun 5, 2026 | 50,100.00 | 50,500.00 | 50,100.00 | 50,200.00 | 50,200.00 | 0.20% | 12,464 |
| Jun 4, 2026 | 51,400.00 | 51,400.00 | 50,100.00 | 50,100.00 | 50,100.00 | -2.53% | 2,825,973 |
| Jun 3, 2026 | 50,200.00 | 51,500.00 | 50,200.00 | 51,400.00 | 51,400.00 | 0.78% | 75,645 |
| Jun 2, 2026 | 50,100.00 | 51,400.00 | 50,000.00 | 51,000.00 | 51,000.00 | -0.39% | 113,894 |
| Jun 1, 2026 | 51,300.00 | 51,300.00 | 50,800.00 | 51,200.00 | 51,200.00 | -1.16% | 246,887 |
| May 29, 2026 | 49,850.00 | 51,800.00 | 49,850.00 | 51,800.00 | 51,800.00 | 2.17% | 65,426 |
| May 28, 2026 | 49,050.00 | 50,900.00 | 49,050.00 | 50,700.00 | 50,700.00 | 1.40% | 61,538 |
| May 27, 2026 | 50,400.00 | 50,400.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.79% | 1,075,211 |
| May 26, 2026 | 50,300.00 | 50,500.00 | 50,100.00 | 50,400.00 | 50,400.00 | 0.40% | 589,112 |
| May 25, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.20% | 21,353 |
| May 22, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,300.00 | 50,300.00 | 0.20% | 24,638 |
| May 21, 2026 | 50,700.00 | 50,700.00 | 49,900.00 | 50,200.00 | 50,200.00 | 0.20% | 8,921 |
| May 20, 2026 | 50,000.00 | 50,200.00 | 49,850.00 | 50,100.00 | 50,100.00 | -0.20% | 51,058 |
| May 19, 2026 | 51,000.00 | 51,000.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.20% | 32,118 |
| May 18, 2026 | 50,300.00 | 50,300.00 | 49,000.00 | 50,300.00 | 50,300.00 | 0.40% | 77,330 |
| May 15, 2026 | 50,000.00 | 50,500.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.20% | 159,040 |