Binh Dinh Pharmaceutical and Medical Equipment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 54,000.00 | 54,300.00 | 53,600.00 | 53,900.00 | 39,792.84 | 75,625 |
| 2024-02-22 | 53,900.00 | 54,000.00 | 53,400.00 | 54,000.00 | 39,866.67 | 93,500 |
| 2024-02-21 | 53,800.00 | 54,000.00 | 53,500.00 | 54,000.00 | 39,866.67 | 33,250 |
| 2024-02-20 | 53,900.00 | 53,900.00 | 53,400.00 | 53,900.00 | 39,792.84 | 102,000 |
| 2024-02-19 | 54,000.00 | 54,000.00 | 53,300.00 | 53,900.00 | 39,792.84 | 31,375 |
| 2024-02-16 | 53,900.00 | 54,000.00 | 53,700.00 | 54,000.00 | 39,866.67 | 15,250 |
| 2024-02-15 | 54,000.00 | 54,200.00 | 53,600.00 | 54,200.00 | 40,014.32 | 46,750 |
| 2024-02-07 | 53,900.00 | 54,200.00 | 53,300.00 | 54,200.00 | 40,014.32 | 53,875 |
| 2024-02-06 | 53,100.00 | 53,900.00 | 53,100.00 | 53,900.00 | 39,792.84 | 45,750 |
| 2024-02-05 | 53,700.00 | 53,900.00 | 52,800.00 | 53,900.00 | 39,792.84 | 77,000 |
| 2024-02-02 | 53,200.00 | 53,800.00 | 53,200.00 | 53,800.00 | 39,719.01 | 38,375 |
| 2024-02-01 | 53,000.00 | 53,500.00 | 52,300.00 | 53,500.00 | 39,497.53 | 83,125 |
| 2024-01-31 | 53,200.00 | 53,200.00 | 52,500.00 | 53,000.00 | 39,128.40 | 102,125 |
| 2024-01-30 | 53,000.00 | 53,000.00 | 52,500.00 | 53,000.00 | 39,128.40 | 31,625 |
| 2024-01-29 | 53,300.00 | 53,500.00 | 52,300.00 | 52,700.00 | 38,906.91 | 143,000 |
| 2024-01-26 | 53,500.00 | 53,600.00 | 52,300.00 | 53,300.00 | 39,349.88 | 201,500 |
| 2024-01-25 | 53,300.00 | 53,600.00 | 53,200.00 | 53,500.00 | 39,497.53 | 43,625 |
| 2024-01-24 | 53,300.00 | 53,700.00 | 53,200.00 | 53,700.00 | 39,645.19 | 138,875 |
| 2024-01-23 | 53,500.00 | 53,900.00 | 53,300.00 | 53,700.00 | 39,645.19 | 43,750 |
| 2024-01-22 | 53,900.00 | 54,000.00 | 53,100.00 | 54,000.00 | 39,866.67 | 35,000 |
| 2024-01-19 | 54,000.00 | 54,000.00 | 53,100.00 | 54,000.00 | 39,866.67 | 83,500 |
| 2024-01-18 | 53,300.00 | 53,800.00 | 52,700.00 | 53,800.00 | 39,719.01 | 130,000 |
| 2024-01-17 | 53,100.00 | 53,900.00 | 53,000.00 | 53,900.00 | 39,792.84 | 92,875 |
| 2024-01-16 | 53,500.00 | 53,500.00 | 52,400.00 | 53,200.00 | 39,276.05 | 46,500 |
| 2024-01-15 | 53,800.00 | 53,800.00 | 52,800.00 | 53,700.00 | 39,645.19 | 64,125 |
| 2024-01-12 | 53,100.00 | 53,400.00 | 52,700.00 | 53,400.00 | 39,423.70 | 270,125 |
| 2024-01-11 | 53,100.00 | 53,600.00 | 52,300.00 | 53,400.00 | 39,423.70 | 92,375 |
| 2024-01-10 | 53,600.00 | 53,700.00 | 52,700.00 | 53,700.00 | 39,645.19 | 187,000 |
| 2024-01-09 | 54,100.00 | 54,100.00 | 52,900.00 | 53,900.00 | 39,792.84 | 151,875 |
| 2024-01-08 | 54,400.00 | 54,400.00 | 52,800.00 | 54,100.00 | 39,940.49 | 135,125 |
| 2024-01-05 | 54,200.00 | 54,400.00 | 53,500.00 | 54,400.00 | 40,161.98 | 47,750 |
| 2024-01-04 | 54,600.00 | 54,600.00 | 53,000.00 | 54,200.00 | 40,014.32 | 228,625 |
| 2024-01-03 | 52,400.00 | 54,600.00 | 52,400.00 | 54,600.00 | 40,309.63 | 200,625 |
| 2024-01-02 | 54,200.00 | 54,800.00 | 52,600.00 | 52,600.00 | 38,833.09 | 307,125 |
| 2023-12-29 | 54,800.00 | 54,800.00 | 53,500.00 | 54,200.00 | 40,014.32 | 40,750 |
| 2023-12-28 | 53,900.00 | 54,200.00 | 53,400.00 | 54,200.00 | 40,014.32 | 84,250 |
| 2023-12-27 | 53,500.00 | 54,200.00 | 53,500.00 | 53,500.00 | 39,497.53 | 34,000 |
| 2023-12-26 | 54,300.00 | 54,300.00 | 53,000.00 | 53,200.00 | 39,276.05 | 186,000 |
| 2023-12-25 | 53,600.00 | 54,400.00 | 53,300.00 | 54,400.00 | 40,161.98 | 75,250 |
| 2023-12-22 | 54,000.00 | 54,000.00 | 53,000.00 | 54,000.00 | 39,866.67 | 134,125 |
| 2023-12-21 | 53,800.00 | 54,100.00 | 53,100.00 | 54,100.00 | 39,940.49 | 215,125 |
| 2023-12-20 | 54,000.00 | 54,500.00 | 53,500.00 | 54,500.00 | 40,235.80 | 242,500 |
| 2023-12-19 | 55,500.00 | 55,500.00 | 53,800.00 | 54,800.00 | 40,457.28 | 492,750 |
| 2023-12-18 | 55,100.00 | 55,900.00 | 53,500.00 | 55,900.00 | 41,269.38 | 138,375 |
| 2023-12-15 | 56,000.00 | 56,000.00 | 54,200.00 | 55,900.00 | 41,269.38 | 115,500 |
| 2023-12-14 | 56,100.00 | 56,200.00 | 55,500.00 | 56,000.00 | 41,343.21 | 67,000 |
| 2023-12-13 | 56,500.00 | 56,700.00 | 55,700.00 | 56,700.00 | 41,860.00 | 111,000 |
| 2023-12-12 | 56,500.00 | 57,000.00 | 56,200.00 | 57,000.00 | 42,081.48 | 42,750 |
| 2023-12-11 | 56,900.00 | 57,200.00 | 56,100.00 | 57,200.00 | 42,229.14 | 40,000 |
| 2023-12-08 | 58,300.00 | 58,300.00 | 56,700.00 | 56,700.00 | 41,860.00 | 21,375 |
| 2023-12-07 | 58,300.00 | 58,300.00 | 57,300.00 | 58,100.00 | 42,893.58 | 27,000 |
| 2023-12-06 | 57,600.00 | 58,100.00 | 57,200.00 | 58,000.00 | 42,819.75 | 27,375 |
| 2023-12-05 | 58,500.00 | 58,500.00 | 57,700.00 | 58,000.00 | 42,819.75 | 20,375 |
| 2023-12-04 | 58,400.00 | 58,500.00 | 57,800.00 | 58,500.00 | 43,188.89 | 68,125 |
| 2023-12-01 | 57,700.00 | 58,800.00 | 57,700.00 | 58,500.00 | 43,188.89 | 46,625 |
| 2023-11-30 | 56,000.00 | 58,900.00 | 55,400.00 | 58,900.00 | 43,484.20 | 446,000 |
| 2023-11-29 | 56,400.00 | 56,400.00 | 54,000.00 | 55,100.00 | 40,678.77 | 60,625 |
| 2023-11-28 | 55,300.00 | 56,400.00 | 55,100.00 | 55,100.00 | 40,678.77 | 75,000 |
| 2023-11-27 | 56,600.00 | 56,800.00 | 55,100.00 | 55,100.00 | 40,678.77 | 25,500 |
| 2023-11-24 | 56,700.00 | 57,000.00 | 56,200.00 | 56,700.00 | 41,860.00 | 26,000 |
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.