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
2023-08-29	51,900.00	52,000.00	51,200.00	51,200.00	37,799.51	22,500
2023-08-28	51,300.00	51,900.00	51,000.00	51,900.00	38,316.30	85,625
2023-08-25	51,200.00	51,300.00	50,800.00	51,300.00	37,873.33	22,875
2023-08-24	51,000.00	51,200.00	50,900.00	51,200.00	37,799.51	56,750
2023-08-23	50,900.00	51,400.00	50,600.00	51,000.00	37,651.85	35,500
2023-08-22	50,700.00	50,900.00	50,000.00	50,900.00	37,578.03	63,875
2023-08-21	50,600.00	51,400.00	50,500.00	50,700.00	37,430.37	85,875
2023-08-18	51,300.00	52,500.00	51,200.00	51,700.00	38,168.64	115,375
2023-08-17	51,200.00	52,500.00	51,100.00	52,300.00	38,611.61	124,750
2023-08-16	52,300.00	52,300.00	51,300.00	51,600.00	38,094.82	26,125
2023-08-15	50,500.00	52,100.00	50,500.00	52,000.00	38,390.12	182,250
2023-08-14	50,700.00	50,700.00	50,300.00	50,300.00	37,135.06	22,375
2023-08-11	50,700.00	50,700.00	50,200.00	50,700.00	37,430.37	54,125
2023-08-10	50,600.00	51,200.00	50,600.00	50,700.00	37,430.37	42,875
2023-08-09	50,300.00	51,000.00	50,200.00	50,900.00	37,578.03	59,250
2023-08-08	50,300.00	51,000.00	50,100.00	50,300.00	37,135.06	117,625
2023-08-07	51,000.00	51,300.00	50,200.00	51,000.00	37,651.85	96,125
2023-08-04	51,400.00	51,400.00	50,300.00	51,000.00	37,651.85	130,250
2023-08-03	50,800.00	51,800.00	50,400.00	50,400.00	37,208.89	34,750
2023-08-02	50,700.00	51,000.00	50,100.00	50,700.00	37,430.37	102,375
2023-08-01	53,000.00	53,000.00	50,600.00	50,600.00	37,356.54	292,125
2023-07-31	53,000.00	53,000.00	52,200.00	52,600.00	38,833.09	193,375
2023-07-28	52,300.00	53,000.00	52,100.00	52,800.00	38,980.74	46,500
2023-07-27	53,400.00	54,000.00	52,000.00	52,100.00	38,463.95	109,125
2023-07-26	54,000.00	54,000.00	53,000.00	53,400.00	39,423.70	97,500
2023-07-25	55,000.00	55,000.00	53,600.00	54,000.00	39,866.67	77,625
2023-07-24	53,000.00	54,500.00	52,000.00	54,000.00	39,866.67	215,875
2023-07-21	54,500.00	54,500.00	52,000.00	53,000.00	39,128.40	251,000
2023-07-20	52,500.00	55,200.00	52,500.00	54,600.00	40,309.63	278,750
2023-07-19	52,600.00	52,900.00	52,000.00	52,900.00	39,054.57	272,625
2023-07-18	51,000.00	52,400.00	51,000.00	52,200.00	38,537.78	79,625
2023-07-17	50,800.00	52,000.00	50,800.00	51,900.00	38,316.30	152,750
2023-07-14	51,700.00	52,400.00	51,000.00	51,400.00	37,947.16	226,375
2023-07-13	52,000.00	52,000.00	51,300.00	51,300.00	37,873.33	106,250
2023-07-12	52,500.00	52,500.00	51,300.00	52,300.00	38,611.61	55,375
2023-07-11	52,600.00	52,600.00	52,000.00	52,000.00	38,390.12	38,375
2023-07-10	51,500.00	52,700.00	51,100.00	52,600.00	38,833.09	143,125
2023-07-07	51,600.00	51,700.00	51,100.00	51,100.00	37,725.68	65,125
2023-07-06	50,200.00	51,600.00	49,900.00	51,600.00	38,094.82	137,625
2023-07-05	50,000.00	50,300.00	49,700.00	50,100.00	36,987.41	109,875
2023-07-04	50,500.00	50,600.00	50,000.00	50,300.00	37,135.06	86,750
2023-07-03	49,400.00	50,500.00	49,400.00	50,200.00	37,061.24	112,625
2023-06-30	49,700.00	50,800.00	49,700.00	49,750.00	36,729.01	58,500
2023-06-29	50,700.00	51,000.00	50,000.00	50,700.00	37,430.37	59,375
2023-06-28	50,800.00	51,800.00	50,700.00	50,700.00	37,430.37	80,125
2023-06-27	50,500.00	51,700.00	50,500.00	50,800.00	37,504.20	120,000
2023-06-26	49,500.00	50,800.00	48,800.00	50,700.00	37,430.37	106,250
2023-06-23	49,900.00	49,900.00	49,300.00	49,500.00	36,544.44	390,125
2023-06-22	49,900.00	49,900.00	49,300.00	49,300.00	36,396.79	307,125
2023-06-21	50,000.00	50,000.00	48,700.00	49,700.00	36,692.10	313,625
2023-06-20	49,500.00	50,900.00	49,500.00	50,000.00	36,913.58	119,500
2023-06-19	49,700.00	49,800.00	49,000.00	49,400.00	36,470.62	39,500
2023-06-16	48,100.00	49,800.00	47,500.00	49,450.00	36,507.53	214,250
2023-06-15	48,800.00	49,500.00	48,000.00	48,000.00	35,437.04	57,500
2023-06-14	50,900.00	50,900.00	48,700.00	48,700.00	35,953.83	133,750
2023-06-13	49,600.00	50,000.00	48,500.00	49,000.00	36,175.31	181,125
2023-06-12	50,500.00	51,200.00	49,500.00	49,500.00	36,544.44	187,875
2023-06-09	45,100.00	48,150.00	45,100.00	48,150.00	35,547.78	813,250
2023-06-08	45,300.00	45,400.00	45,000.00	45,000.00	33,222.22	40,375
2023-06-07	45,100.00	45,400.00	44,700.00	45,400.00	33,517.53	21,000

← NewerPage 14 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.