Binh Dinh Pharmaceutical and Medical Equipment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 40,900.00 | 40,900.00 | 40,000.00 | 40,600.00 | 37,467.28 | 46,100 |
| 2024-08-14 | 41,250.00 | 41,400.00 | 40,800.00 | 40,800.00 | 37,651.85 | 22,800 |
| 2024-08-13 | 41,000.00 | 41,800.00 | 40,550.00 | 41,500.00 | 38,297.84 | 66,100 |
| 2024-08-12 | 41,300.00 | 41,500.00 | 40,000.00 | 41,200.00 | 38,020.99 | 296,300 |
| 2024-08-09 | 40,000.00 | 41,500.00 | 40,000.00 | 41,300.00 | 38,113.27 | 163,300 |
| 2024-08-08 | 40,600.00 | 40,700.00 | 40,100.00 | 40,100.00 | 37,005.86 | 43,100 |
| 2024-08-07 | 40,600.00 | 41,050.00 | 40,450.00 | 41,000.00 | 37,836.42 | 24,700 |
| 2024-08-06 | 41,000.00 | 41,400.00 | 40,450.00 | 41,000.00 | 37,836.42 | 20,100 |
| 2024-08-05 | 41,550.00 | 41,550.00 | 40,400.00 | 41,000.00 | 37,836.42 | 38,400 |
| 2024-08-02 | 41,000.00 | 41,600.00 | 40,550.00 | 41,600.00 | 38,390.12 | 30,900 |
| 2024-08-01 | 42,150.00 | 42,350.00 | 40,800.00 | 41,950.00 | 38,713.12 | 60,400 |
| 2024-07-31 | 41,800.00 | 42,350.00 | 41,400.00 | 42,150.00 | 38,897.69 | 55,800 |
| 2024-07-30 | 41,350.00 | 41,800.00 | 41,300.00 | 41,800.00 | 38,574.69 | 40,800 |
| 2024-07-29 | 42,400.00 | 42,400.00 | 41,700.00 | 41,900.00 | 38,666.98 | 40,700 |
| 2024-07-26 | 42,300.00 | 42,650.00 | 42,000.00 | 42,400.00 | 39,128.40 | 18,100 |
| 2024-07-25 | 42,000.00 | 43,000.00 | 40,050.00 | 42,450.00 | 39,174.54 | 187,200 |
| 2024-07-24 | 42,200.00 | 42,200.00 | 41,000.00 | 41,650.00 | 38,436.27 | 33,200 |
| 2024-07-23 | 41,200.00 | 42,400.00 | 41,200.00 | 41,400.00 | 38,205.56 | 51,400 |
| 2024-07-22 | 42,800.00 | 42,800.00 | 40,500.00 | 42,050.00 | 38,805.40 | 99,800 |
| 2024-07-19 | 44,000.00 | 45,000.00 | 42,000.00 | 42,800.00 | 39,497.53 | 164,700 |
| 2024-07-18 | 45,000.00 | 45,700.00 | 43,000.00 | 43,950.00 | 40,558.80 | 90,200 |
| 2024-07-17 | 45,950.00 | 46,950.00 | 44,800.00 | 45,000.00 | 41,527.78 | 175,600 |
| 2024-07-16 | 42,000.00 | 44,700.00 | 42,000.00 | 44,700.00 | 41,250.93 | 223,500 |
| 2024-07-15 | 41,700.00 | 41,800.00 | 41,600.00 | 41,800.00 | 38,574.69 | 25,300 |
| 2024-07-12 | 41,550.00 | 41,900.00 | 41,500.00 | 41,600.00 | 38,390.12 | 44,700 |
| 2024-07-11 | 40,900.00 | 41,550.00 | 40,900.00 | 41,400.00 | 38,205.56 | 95,600 |
| 2024-07-10 | 40,600.00 | 40,850.00 | 40,500.00 | 40,500.00 | 37,375.00 | 26,900 |
| 2024-07-09 | 40,600.00 | 40,900.00 | 40,000.00 | 40,600.00 | 37,467.28 | 33,200 |
| 2024-07-08 | 40,650.00 | 40,650.00 | 40,050.00 | 40,500.00 | 37,375.00 | 33,600 |
| 2024-07-05 | 40,300.00 | 40,700.00 | 40,100.00 | 40,650.00 | 37,513.43 | 42,400 |
| 2024-07-04 | 39,500.00 | 41,000.00 | 39,500.00 | 40,300.00 | 37,190.43 | 132,900 |
| 2024-07-03 | 39,500.00 | 39,500.00 | 39,200.00 | 39,500.00 | 36,452.16 | 174,000 |
| 2024-07-02 | 39,800.00 | 39,900.00 | 39,500.00 | 39,550.00 | 36,498.30 | 43,000 |
| 2024-07-01 | 39,800.00 | 39,800.00 | 39,600.00 | 39,800.00 | 36,729.01 | 25,400 |
| 2024-06-28 | 40,750.00 | 40,750.00 | 39,000.00 | 40,000.00 | 36,913.58 | 184,700 |
| 2024-06-27 | 40,550.00 | 41,000.00 | 40,550.00 | 40,750.00 | 37,605.71 | 51,900 |
| 2024-06-26 | 41,000.00 | 41,000.00 | 40,550.00 | 40,550.00 | 37,421.14 | 19,200 |
| 2024-06-25 | 40,600.00 | 41,100.00 | 40,600.00 | 41,000.00 | 37,836.42 | 42,700 |
| 2024-06-24 | 41,750.00 | 41,750.00 | 40,200.00 | 41,400.00 | 38,205.56 | 104,600 |
| 2024-06-21 | 42,050.00 | 42,500.00 | 41,700.00 | 42,000.00 | 38,759.26 | 87,700 |
| 2024-06-20 | 42,350.00 | 42,350.00 | 41,800.00 | 42,200.00 | 38,943.83 | 144,000 |
| 2024-06-19 | 43,500.00 | 43,500.00 | 42,300.00 | 42,300.00 | 39,036.11 | 47,500 |
| 2024-06-18 | 53,400.00 | 53,500.00 | 53,100.00 | 53,500.00 | 39,497.53 | 113,000 |
| 2024-06-17 | 53,600.00 | 53,600.00 | 53,100.00 | 53,300.00 | 39,349.88 | 96,625 |
| 2024-06-14 | 53,900.00 | 53,900.00 | 53,000.00 | 53,000.00 | 39,128.40 | 331,500 |
| 2024-06-13 | 53,400.00 | 53,700.00 | 53,300.00 | 53,400.00 | 39,423.70 | 138,125 |
| 2024-06-12 | 53,500.00 | 53,500.00 | 53,000.00 | 53,100.00 | 39,202.22 | 337,875 |
| 2024-06-11 | 53,400.00 | 53,500.00 | 53,000.00 | 53,400.00 | 39,423.70 | 86,625 |
| 2024-06-10 | 53,700.00 | 53,800.00 | 53,300.00 | 53,400.00 | 39,423.70 | 95,000 |
| 2024-06-07 | 53,700.00 | 53,900.00 | 53,500.00 | 53,700.00 | 39,645.19 | 93,750 |
| 2024-06-06 | 54,000.00 | 54,000.00 | 53,000.00 | 53,600.00 | 39,571.36 | 108,125 |
| 2024-06-05 | 52,400.00 | 52,600.00 | 52,300.00 | 52,600.00 | 38,833.09 | 211,125 |
| 2024-06-04 | 52,500.00 | 52,500.00 | 52,000.00 | 52,300.00 | 38,611.61 | 69,125 |
| 2024-06-03 | 52,400.00 | 52,500.00 | 52,400.00 | 52,500.00 | 38,759.26 | 41,875 |
| 2024-05-31 | 52,500.00 | 52,500.00 | 52,000.00 | 52,400.00 | 38,685.43 | 35,875 |
| 2024-05-30 | 52,500.00 | 52,500.00 | 52,000.00 | 52,400.00 | 38,685.43 | 21,125 |
| 2024-05-29 | 52,700.00 | 53,500.00 | 52,500.00 | 52,500.00 | 38,759.26 | 90,625 |
| 2024-05-28 | 52,100.00 | 52,400.00 | 52,000.00 | 52,200.00 | 38,537.78 | 13,375 |
| 2024-05-27 | 52,500.00 | 52,500.00 | 52,000.00 | 52,400.00 | 38,685.43 | 24,250 |
| 2024-05-24 | 52,600.00 | 52,600.00 | 50,000.00 | 52,500.00 | 38,759.26 | 150,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 2,000.0000 VND |
| 2025-06-30 | 2,000.0000 VND |
| 2023-03-22 | 2,000.0000 VND |
| 2021-03-15 | 1,500.0007 VND |
| 2020-03-23 | 1,500.0007 VND |
| 2019-03-19 | 1,500.0007 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.