Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 49,350
-50 (-0.10%)
At close: Aug 13, 2026
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 48,550.00 | 49,350.00 | 48,550.00 | 49,350.00 | 49,350.00 | -0.10% | 43,065 |
| Aug 12, 2026 | 49,550.00 | 49,550.00 | 49,000.00 | 49,400.00 | 49,400.00 | -0.30% | 12,534 |
| Aug 11, 2026 | 49,600.00 | 49,600.00 | 48,600.00 | 49,550.00 | 49,550.00 | -0.10% | 54,822 |
| Aug 10, 2026 | 49,600.00 | 49,700.00 | 49,250.00 | 49,600.00 | 49,600.00 | - | 33,297 |
| Aug 7, 2026 | 49,300.00 | 49,600.00 | 49,000.00 | 49,600.00 | 49,600.00 | 0.61% | 85,342 |
| Aug 6, 2026 | 49,300.00 | 49,300.00 | 49,100.00 | 49,300.00 | 49,300.00 | - | 64,410 |
| Aug 5, 2026 | 49,300.00 | 49,350.00 | 49,000.00 | 49,300.00 | 49,300.00 | 0.20% | 30,110 |
| Aug 4, 2026 | 49,400.00 | 49,400.00 | 48,050.00 | 49,200.00 | 49,200.00 | -0.51% | 49,330 |
| Aug 3, 2026 | 49,000.00 | 49,900.00 | 48,900.00 | 49,450.00 | 49,450.00 | -0.10% | 47,282 |
| Jul 31, 2026 | 49,500.00 | 49,500.00 | 48,400.00 | 49,500.00 | 49,500.00 | -0.90% | 1,075,403 |
| Jul 30, 2026 | 48,900.00 | 49,950.00 | 48,500.00 | 49,950.00 | 49,950.00 | 2.15% | 42,300 |
| Jul 29, 2026 | 48,800.00 | 48,900.00 | 48,200.00 | 48,900.00 | 48,900.00 | 0.10% | 3,115 |
| Jul 28, 2026 | 48,000.00 | 48,850.00 | 47,500.00 | 48,850.00 | 48,850.00 | -0.20% | 13,719 |
| Jul 27, 2026 | 48,200.00 | 49,500.00 | 48,200.00 | 48,950.00 | 48,950.00 | 1.56% | 4,000 |
| Jul 24, 2026 | 48,950.00 | 48,950.00 | 47,600.00 | 48,200.00 | 48,200.00 | -1.63% | 24,822 |
| 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 |