Binh Dinh Pharmaceutical and Medical Equipment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 52,300.00 | 52,700.00 | 52,300.00 | 52,500.00 | 38,759.26 | 77,125 |
| 2024-05-22 | 52,600.00 | 52,600.00 | 52,400.00 | 52,600.00 | 38,833.09 | 22,250 |
| 2024-05-21 | 52,800.00 | 52,800.00 | 52,300.00 | 52,600.00 | 38,833.09 | 83,250 |
| 2024-05-20 | 52,700.00 | 52,800.00 | 52,100.00 | 52,600.00 | 38,833.09 | 401,250 |
| 2024-05-17 | 52,900.00 | 52,900.00 | 52,500.00 | 52,700.00 | 38,906.91 | 97,125 |
| 2024-05-16 | 52,900.00 | 52,900.00 | 52,200.00 | 52,700.00 | 38,906.91 | 139,875 |
| 2024-05-15 | 52,700.00 | 53,000.00 | 52,300.00 | 52,300.00 | 38,611.61 | 80,875 |
| 2024-05-14 | 52,500.00 | 52,700.00 | 52,500.00 | 52,700.00 | 38,906.91 | 127,250 |
| 2024-05-13 | 52,900.00 | 52,900.00 | 52,500.00 | 52,700.00 | 38,906.91 | 55,875 |
| 2024-05-10 | 53,000.00 | 53,000.00 | 52,500.00 | 52,900.00 | 39,054.57 | 30,125 |
| 2024-05-09 | 53,000.00 | 53,000.00 | 52,600.00 | 52,900.00 | 39,054.57 | 61,125 |
| 2024-05-08 | 53,000.00 | 53,000.00 | 52,700.00 | 53,000.00 | 39,128.40 | 42,000 |
| 2024-05-07 | 52,900.00 | 53,000.00 | 52,500.00 | 52,700.00 | 38,906.91 | 86,375 |
| 2024-05-06 | 53,000.00 | 53,100.00 | 52,700.00 | 53,000.00 | 39,128.40 | 96,250 |
| 2024-05-03 | 53,100.00 | 53,100.00 | 52,700.00 | 53,100.00 | 39,202.22 | 94,625 |
| 2024-05-02 | 53,200.00 | 53,200.00 | 53,000.00 | 53,100.00 | 39,202.22 | 20,625 |
| 2024-04-26 | 52,600.00 | 53,300.00 | 52,600.00 | 53,200.00 | 39,276.05 | 80,750 |
| 2024-04-25 | 53,800.00 | 53,800.00 | 52,600.00 | 53,300.00 | 39,349.88 | 22,125 |
| 2024-04-24 | 53,500.00 | 53,500.00 | 53,200.00 | 53,300.00 | 39,349.88 | 48,750 |
| 2024-04-23 | 53,000.00 | 53,500.00 | 52,500.00 | 53,400.00 | 39,423.70 | 11,500 |
| 2024-04-22 | 53,700.00 | 53,700.00 | 53,400.00 | 53,500.00 | 39,497.53 | 51,125 |
| 2024-04-19 | 52,900.00 | 54,000.00 | 52,200.00 | 53,700.00 | 39,645.19 | 44,625 |
| 2024-04-17 | 52,900.00 | 53,100.00 | 52,700.00 | 52,900.00 | 39,054.57 | 8,625 |
| 2024-04-16 | 53,000.00 | 53,500.00 | 52,500.00 | 52,900.00 | 39,054.57 | 30,750 |
| 2024-04-15 | 54,000.00 | 54,100.00 | 53,500.00 | 53,500.00 | 39,497.53 | 40,250 |
| 2024-04-12 | 53,700.00 | 54,500.00 | 53,600.00 | 54,300.00 | 40,088.15 | 86,125 |
| 2024-04-11 | 54,500.00 | 54,500.00 | 53,700.00 | 54,000.00 | 39,866.67 | 27,125 |
| 2024-04-10 | 54,800.00 | 54,800.00 | 53,800.00 | 54,700.00 | 40,383.46 | 36,000 |
| 2024-04-09 | 54,200.00 | 55,100.00 | 54,200.00 | 54,900.00 | 40,531.11 | 126,500 |
| 2024-04-08 | 55,600.00 | 55,600.00 | 54,300.00 | 55,300.00 | 40,826.42 | 138,750 |
| 2024-04-05 | 55,500.00 | 55,600.00 | 54,800.00 | 55,600.00 | 41,047.90 | 88,125 |
| 2024-04-04 | 55,700.00 | 55,800.00 | 55,300.00 | 55,800.00 | 41,195.56 | 4,750 |
| 2024-04-03 | 55,800.00 | 55,900.00 | 54,900.00 | 55,900.00 | 41,269.38 | 57,500 |
| 2024-04-02 | 54,900.00 | 55,900.00 | 54,900.00 | 55,200.00 | 40,752.59 | 109,875 |
| 2024-04-01 | 55,800.00 | 56,000.00 | 55,400.00 | 56,000.00 | 41,343.21 | 40,500 |
| 2024-03-29 | 56,200.00 | 56,200.00 | 55,500.00 | 56,100.00 | 41,417.04 | 22,875 |
| 2024-03-28 | 56,500.00 | 56,500.00 | 55,600.00 | 56,200.00 | 41,490.86 | 15,750 |
| 2024-03-27 | 55,700.00 | 56,600.00 | 55,600.00 | 56,600.00 | 41,786.17 | 52,750 |
| 2024-03-26 | 55,500.00 | 56,200.00 | 55,500.00 | 56,200.00 | 41,490.86 | 32,750 |
| 2024-03-25 | 56,200.00 | 56,200.00 | 55,500.00 | 56,200.00 | 41,490.86 | 24,375 |
| 2024-03-22 | 56,900.00 | 56,900.00 | 55,300.00 | 56,400.00 | 41,638.52 | 60,625 |
| 2024-03-21 | 56,500.00 | 57,100.00 | 56,200.00 | 56,900.00 | 42,007.65 | 266,000 |
| 2024-03-20 | 56,400.00 | 56,700.00 | 56,000.00 | 56,500.00 | 41,712.35 | 45,500 |
| 2024-03-19 | 56,600.00 | 56,900.00 | 56,200.00 | 56,600.00 | 41,786.17 | 513,375 |
| 2024-03-18 | 57,100.00 | 57,400.00 | 56,500.00 | 56,600.00 | 41,786.17 | 487,375 |
| 2024-03-15 | 55,200.00 | 57,000.00 | 54,600.00 | 57,000.00 | 42,081.48 | 825,750 |
| 2024-03-14 | 55,100.00 | 55,100.00 | 54,700.00 | 55,000.00 | 40,604.94 | 234,250 |
| 2024-03-13 | 55,100.00 | 55,100.00 | 54,900.00 | 55,100.00 | 40,678.77 | 13,000 |
| 2024-03-12 | 54,900.00 | 55,300.00 | 54,900.00 | 55,100.00 | 40,678.77 | 57,875 |
| 2024-03-11 | 54,500.00 | 55,500.00 | 54,500.00 | 54,900.00 | 40,531.11 | 19,250 |
| 2024-03-08 | 55,000.00 | 55,000.00 | 54,400.00 | 54,400.00 | 40,161.98 | 101,625 |
| 2024-03-07 | 55,400.00 | 55,400.00 | 54,900.00 | 55,000.00 | 40,604.94 | 15,625 |
| 2024-03-06 | 55,400.00 | 55,500.00 | 55,000.00 | 55,400.00 | 40,900.25 | 90,000 |
| 2024-03-05 | 55,200.00 | 55,700.00 | 54,800.00 | 55,500.00 | 40,974.07 | 116,500 |
| 2024-03-04 | 55,800.00 | 55,800.00 | 55,000.00 | 55,500.00 | 40,974.07 | 69,375 |
| 2024-03-01 | 55,700.00 | 55,700.00 | 54,700.00 | 55,700.00 | 41,121.73 | 291,875 |
| 2024-02-29 | 54,800.00 | 55,500.00 | 54,200.00 | 55,500.00 | 40,974.07 | 184,250 |
| 2024-02-28 | 55,500.00 | 55,500.00 | 54,800.00 | 55,000.00 | 40,604.94 | 32,375 |
| 2024-02-27 | 54,000.00 | 55,200.00 | 53,900.00 | 54,800.00 | 40,457.28 | 146,125 |
| 2024-02-26 | 53,900.00 | 54,000.00 | 53,800.00 | 54,000.00 | 39,866.67 | 53,750 |
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.