Binh Dinh Pharmaceutical and Medical Equipment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	56,900.00	57,400.00	56,700.00	56,700.00	41,860.00	78,875
2023-11-22	56,900.00	57,300.00	56,900.00	57,300.00	42,302.96	46,375
2023-11-21	56,300.00	57,500.00	56,300.00	57,500.00	42,450.62	13,875
2023-11-20	56,100.00	57,500.00	56,100.00	57,500.00	42,450.62	34,250
2023-11-17	57,100.00	57,500.00	56,700.00	57,500.00	42,450.62	117,625
2023-11-16	57,800.00	57,800.00	57,000.00	57,500.00	42,450.62	42,625
2023-11-15	57,600.00	57,900.00	57,100.00	57,900.00	42,745.93	62,000
2023-11-14	57,800.00	58,000.00	57,400.00	57,900.00	42,745.93	17,750
2023-11-13	58,400.00	58,400.00	57,800.00	58,000.00	42,819.75	21,500
2023-11-10	58,500.00	58,500.00	58,000.00	58,400.00	43,115.06	10,250
2023-11-09	58,200.00	58,600.00	57,800.00	58,500.00	43,188.89	67,375
2023-11-08	57,800.00	58,500.00	57,300.00	58,500.00	43,188.89	65,875
2023-11-07	58,900.00	58,900.00	57,800.00	58,500.00	43,188.89	16,125
2023-11-06	58,500.00	58,900.00	57,800.00	58,900.00	43,484.20	33,000
2023-11-03	59,200.00	59,200.00	58,200.00	58,900.00	43,484.20	12,750
2023-11-02	58,700.00	58,900.00	58,300.00	58,500.00	43,188.89	172,000
2023-11-01	57,800.00	58,700.00	57,800.00	58,700.00	43,336.54	87,750
2023-10-31	57,600.00	58,800.00	57,600.00	58,500.00	43,188.89	77,125
2023-10-30	59,000.00	59,200.00	58,100.00	59,200.00	43,705.68	142,125
2023-10-27	57,400.00	59,500.00	56,400.00	59,500.00	43,927.16	151,000
2023-10-26	58,600.00	58,900.00	55,100.00	57,400.00	42,376.79	346,375
2023-10-25	58,300.00	59,500.00	58,100.00	59,200.00	43,705.68	30,875
2023-10-24	57,900.00	59,600.00	57,800.00	59,600.00	44,000.99	57,875
2023-10-23	58,600.00	59,100.00	56,900.00	59,100.00	43,631.85	286,125
2023-10-20	58,500.00	59,100.00	58,200.00	58,900.00	43,484.20	79,125
2023-10-19	58,200.00	59,000.00	58,100.00	58,700.00	43,336.54	195,500
2023-10-18	59,200.00	60,000.00	58,800.00	58,800.00	43,410.37	154,250
2023-10-17	59,200.00	59,400.00	58,700.00	59,000.00	43,558.03	225,500
2023-10-16	58,200.00	59,500.00	57,600.00	59,400.00	43,853.33	441,000
2023-10-13	58,000.00	59,700.00	56,300.00	59,700.00	44,074.82	416,750
2023-10-12	58,500.00	59,100.00	57,800.00	59,000.00	43,558.03	237,500
2023-10-11	59,300.00	59,300.00	58,000.00	58,500.00	43,188.89	73,500
2023-10-10	58,800.00	59,300.00	57,300.00	59,300.00	43,779.51	160,875
2023-10-09	57,600.00	57,800.00	57,100.00	57,600.00	42,524.44	59,250
2023-10-06	57,400.00	57,600.00	56,000.00	57,600.00	42,524.44	46,250
2023-10-05	57,500.00	57,800.00	56,000.00	57,400.00	42,376.79	55,500
2023-10-04	57,400.00	57,900.00	56,700.00	57,700.00	42,598.27	40,125
2023-10-03	56,500.00	57,100.00	54,900.00	57,100.00	42,155.31	317,125
2023-10-02	55,500.00	55,900.00	54,600.00	55,500.00	40,974.07	73,375
2023-09-29	55,000.00	55,900.00	55,000.00	55,500.00	40,974.07	118,125
2023-09-28	55,100.00	55,100.00	53,700.00	55,000.00	40,604.94	76,875
2023-09-27	55,000.00	55,500.00	54,000.00	55,500.00	40,974.07	148,500
2023-09-26	54,900.00	55,200.00	53,600.00	55,100.00	40,678.77	235,000
2023-09-25	55,100.00	56,000.00	54,200.00	55,000.00	40,604.94	39,625
2023-09-22	54,600.00	56,000.00	53,900.00	56,000.00	41,343.21	89,000
2023-09-21	55,100.00	55,100.00	54,600.00	55,000.00	40,604.94	22,125
2023-09-20	55,000.00	55,400.00	54,600.00	55,000.00	40,604.94	42,875
2023-09-19	54,800.00	55,200.00	54,400.00	55,000.00	40,604.94	43,625
2023-09-18	54,400.00	56,800.00	54,100.00	55,200.00	40,752.59	76,625
2023-09-15	53,500.00	54,500.00	52,900.00	54,400.00	40,161.98	155,875
2023-09-14	53,500.00	53,800.00	52,600.00	53,500.00	39,497.53	54,250
2023-09-13	52,700.00	53,500.00	52,600.00	53,500.00	39,497.53	159,875
2023-09-12	52,800.00	53,000.00	52,300.00	52,900.00	39,054.57	80,375
2023-09-11	52,400.00	53,200.00	51,900.00	52,700.00	38,906.91	124,000
2023-09-08	53,000.00	53,000.00	52,300.00	52,300.00	38,611.61	41,250
2023-09-07	53,000.00	53,100.00	52,500.00	53,000.00	39,128.40	61,875
2023-09-06	51,600.00	53,000.00	51,100.00	53,000.00	39,128.40	257,750
2023-09-05	51,600.00	51,800.00	51,000.00	51,600.00	38,094.82	27,500
2023-08-31	51,600.00	51,600.00	50,600.00	51,600.00	38,094.82	59,125
2023-08-30	51,700.00	51,900.00	50,900.00	50,900.00	37,578.03	105,750

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.