Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 48,250
+100 (0.21%)
At close: Aug 28, 2026
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 49,200.00 | 49,200.00 | 48,650.00 | 49,200.00 | 47,232.00 | - | 15,101 |
| Aug 19, 2026 | 49,400.00 | 49,400.00 | 49,000.00 | 49,200.00 | 47,232.00 | -0.51% | 51,403 |
| Aug 18, 2026 | 49,150.00 | 49,450.00 | 48,650.00 | 49,450.00 | 47,472.00 | 0.61% | 109,271 |
| Aug 17, 2026 | 49,200.00 | 49,200.00 | 49,150.00 | 49,150.00 | 47,184.00 | -0.20% | 221 |
| Aug 14, 2026 | 48,700.00 | 49,250.00 | 48,600.00 | 49,250.00 | 47,280.00 | -0.20% | 36,250 |
| Aug 13, 2026 | 48,550.00 | 49,350.00 | 48,550.00 | 49,350.00 | 47,376.00 | -0.10% | 43,065 |
| Aug 12, 2026 | 49,550.00 | 49,550.00 | 49,000.00 | 49,400.00 | 47,424.00 | -0.30% | 12,534 |
| Aug 11, 2026 | 49,600.00 | 49,600.00 | 48,600.00 | 49,550.00 | 47,568.00 | -0.10% | 54,822 |
| Aug 10, 2026 | 49,600.00 | 49,700.00 | 49,250.00 | 49,600.00 | 47,616.00 | - | 33,297 |
| Aug 7, 2026 | 49,300.00 | 49,600.00 | 49,000.00 | 49,600.00 | 47,616.00 | 0.61% | 85,342 |
| Aug 6, 2026 | 49,300.00 | 49,300.00 | 49,100.00 | 49,300.00 | 47,328.00 | - | 64,410 |
| Aug 5, 2026 | 49,300.00 | 49,350.00 | 49,000.00 | 49,300.00 | 47,328.00 | 0.20% | 30,110 |
| Aug 4, 2026 | 49,400.00 | 49,400.00 | 48,050.00 | 49,200.00 | 47,232.00 | -0.51% | 49,330 |
| Aug 3, 2026 | 49,000.00 | 49,900.00 | 48,900.00 | 49,450.00 | 47,472.00 | -0.10% | 47,282 |
| Jul 31, 2026 | 49,500.00 | 49,500.00 | 48,400.00 | 49,500.00 | 47,520.00 | -0.90% | 1,075,403 |
| Jul 30, 2026 | 48,900.00 | 49,950.00 | 48,500.00 | 49,950.00 | 47,952.00 | 2.15% | 42,300 |
| Jul 29, 2026 | 48,800.00 | 48,900.00 | 48,200.00 | 48,900.00 | 46,944.00 | 0.10% | 3,115 |
| Jul 28, 2026 | 48,000.00 | 48,850.00 | 47,500.00 | 48,850.00 | 46,896.00 | -0.20% | 13,719 |
| Jul 27, 2026 | 48,200.00 | 49,500.00 | 48,200.00 | 48,950.00 | 46,992.00 | 1.56% | 4,000 |
| Jul 24, 2026 | 48,950.00 | 48,950.00 | 47,600.00 | 48,200.00 | 46,272.00 | -1.63% | 24,822 |
| Jul 23, 2026 | 48,500.00 | 49,000.00 | 47,500.00 | 49,000.00 | 47,040.00 | 0.20% | 367,097 |
| Jul 22, 2026 | 49,300.00 | 49,400.00 | 48,900.00 | 48,900.00 | 46,944.00 | -1.11% | 9,241 |
| Jul 21, 2026 | 49,750.00 | 49,750.00 | 49,250.00 | 49,450.00 | 47,472.00 | - | 402,824 |
| Jul 20, 2026 | 49,900.00 | 49,900.00 | 49,300.00 | 49,450.00 | 47,472.00 | -0.90% | 8,800 |
| Jul 17, 2026 | 50,000.00 | 50,000.00 | 49,850.00 | 49,900.00 | 47,904.00 | 0.20% | 1,203,312 |
| Jul 16, 2026 | 51,000.00 | 51,000.00 | 49,800.00 | 49,800.00 | 47,808.00 | -2.16% | 17,009 |
| Jul 15, 2026 | 50,200.00 | 50,900.00 | 50,200.00 | 50,900.00 | 48,864.00 | -0.39% | 1,101 |
| Jul 14, 2026 | 50,900.00 | 51,100.00 | 50,100.00 | 51,100.00 | 49,056.00 | -0.20% | 33,876 |
| Jul 13, 2026 | 50,400.00 | 51,200.00 | 50,400.00 | 51,200.00 | 49,152.00 | -0.19% | 6,459 |
| Jul 10, 2026 | 51,100.00 | 51,300.00 | 51,000.00 | 51,300.00 | 49,248.00 | - | 2,640 |
| Jul 9, 2026 | 50,300.00 | 51,300.00 | 50,300.00 | 51,300.00 | 49,248.00 | 0.20% | 7,468 |
| Jul 8, 2026 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 49,152.00 | -0.39% | 812 |
| Jul 7, 2026 | 50,300.00 | 51,400.00 | 50,300.00 | 51,400.00 | 49,344.00 | 0.98% | 23,169 |
| Jul 6, 2026 | 51,000.00 | 51,100.00 | 50,200.00 | 50,900.00 | 48,864.00 | -0.97% | 13,991 |
| Jul 3, 2026 | 50,200.00 | 51,600.00 | 50,200.00 | 51,400.00 | 49,344.00 | 0.39% | 8,919 |
| Jul 2, 2026 | 51,100.00 | 51,500.00 | 50,600.00 | 51,200.00 | 49,152.00 | 0.20% | 19,606 |
| Jul 1, 2026 | 51,600.00 | 52,000.00 | 51,100.00 | 51,100.00 | 49,056.00 | -1.73% | 30,847 |
| Jun 30, 2026 | 52,400.00 | 53,000.00 | 51,500.00 | 52,000.00 | 49,920.00 | -0.76% | 143,638 |
| Jun 29, 2026 | 53,400.00 | 53,500.00 | 52,100.00 | 52,400.00 | 50,304.00 | -1.50% | 39,112 |
| Jun 26, 2026 | 51,700.00 | 53,500.00 | 51,700.00 | 53,200.00 | 51,072.00 | 2.90% | 72,311 |
| Jun 25, 2026 | 51,000.00 | 51,700.00 | 50,800.00 | 51,700.00 | 49,632.00 | 1.37% | 95,900 |
| Jun 24, 2026 | 50,500.00 | 51,000.00 | 50,500.00 | 51,000.00 | 48,960.00 | 0.99% | 228,476 |
| Jun 23, 2026 | 50,800.00 | 50,800.00 | 50,400.00 | 50,500.00 | 48,480.00 | - | 85,878 |
| Jun 22, 2026 | 49,950.00 | 50,500.00 | 49,950.00 | 50,500.00 | 48,480.00 | 1.10% | 411,948 |