Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 50,300
+100 (0.20%)
At close: May 22, 2026
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 50,200.00 | 50,200.00 | 50,000.00 | 50,200.00 | 50,200.00 | 0.20% | 29,600 |
| May 13, 2026 | 49,900.00 | 50,100.00 | 49,800.00 | 50,100.00 | 50,100.00 | 0.60% | 1,234,492 |
| May 12, 2026 | 49,500.00 | 49,800.00 | 49,500.00 | 49,800.00 | 49,800.00 | 0.81% | 3,620 |
| May 11, 2026 | 50,000.00 | 50,000.00 | 49,400.00 | 49,400.00 | 49,400.00 | -0.90% | 517,427 |
| May 8, 2026 | 49,900.00 | 49,950.00 | 49,450.00 | 49,850.00 | 49,850.00 | -0.30% | 16,312 |
| May 7, 2026 | 49,500.00 | 50,500.00 | 49,500.00 | 50,000.00 | 50,000.00 | - | 76,181 |
| May 6, 2026 | 49,950.00 | 50,000.00 | 49,800.00 | 50,000.00 | 50,000.00 | 0.10% | 1,097,039 |
| May 5, 2026 | 49,900.00 | 49,950.00 | 49,800.00 | 49,950.00 | 49,950.00 | -0.10% | 3,867 |
| May 4, 2026 | 50,000.00 | 50,200.00 | 49,800.00 | 50,000.00 | 50,000.00 | 0.20% | 108,770 |
| 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 |