Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam · Delayed Price · Currency is VND 46,250
-650 (-1.39%)
At close: Sep 23, 2026
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |