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
2023-06-06	45,400.00	45,400.00	44,500.00	45,200.00	33,369.88	49,500
2023-06-05	45,800.00	45,800.00	44,200.00	45,450.00	33,554.44	21,125
2023-06-02	44,500.00	45,800.00	44,500.00	45,800.00	33,812.84	48,125
2023-06-01	45,800.00	46,100.00	44,150.00	44,150.00	32,594.69	97,250
2023-05-31	46,000.00	46,000.00	45,800.00	46,000.00	33,960.49	38,500
2023-05-30	45,150.00	46,100.00	45,150.00	46,100.00	34,034.32	88,375
2023-05-29	46,300.00	46,300.00	46,000.00	46,100.00	34,034.32	31,250
2023-05-26	46,000.00	46,550.00	46,000.00	46,100.00	34,034.32	93,875
2023-05-25	44,100.00	46,500.00	44,100.00	46,000.00	33,960.49	201,500
2023-05-24	44,150.00	44,900.00	44,100.00	44,800.00	33,074.57	66,000
2023-05-23	44,400.00	44,700.00	44,050.00	44,600.00	32,926.91	42,000
2023-05-22	44,900.00	44,900.00	44,050.00	44,800.00	33,074.57	37,125
2023-05-19	43,650.00	44,900.00	43,600.00	44,900.00	33,148.40	93,375
2023-05-18	44,000.00	44,350.00	43,650.00	44,250.00	32,668.52	57,750
2023-05-17	43,600.00	44,400.00	43,600.00	44,400.00	32,779.26	13,250
2023-05-16	43,900.00	44,450.00	43,800.00	44,200.00	32,631.61	35,500
2023-05-15	43,600.00	44,550.00	43,500.00	44,450.00	32,816.17	52,250
2023-05-12	43,850.00	44,900.00	43,850.00	43,900.00	32,410.12	44,000
2023-05-11	44,000.00	44,500.00	43,650.00	44,200.00	32,631.61	61,250
2023-05-10	43,800.00	44,000.00	43,000.00	44,000.00	32,483.95	55,000
2023-05-09	44,850.00	44,850.00	43,900.00	43,900.00	32,410.12	276,375
2023-05-08	44,500.00	46,000.00	44,450.00	44,850.00	33,111.48	131,875
2023-05-05	45,800.00	45,800.00	44,400.00	44,500.00	32,853.09	193,000
2023-05-04	43,150.00	45,900.00	42,750.00	45,900.00	33,886.67	95,750
2023-04-28	42,800.00	43,300.00	42,450.00	43,200.00	31,893.33	116,500
2023-04-27	42,750.00	43,400.00	42,700.00	43,100.00	31,819.51	187,875
2023-04-26	43,000.00	43,000.00	42,250.00	43,000.00	31,745.68	57,000
2023-04-25	43,250.00	43,550.00	42,000.00	43,000.00	31,745.68	228,500
2023-04-24	41,750.00	43,400.00	41,750.00	43,250.00	31,930.25	111,500
2023-04-21	40,700.00	41,650.00	40,700.00	41,500.00	30,638.27	341,000
2023-04-20	40,600.00	40,700.00	40,300.00	40,700.00	30,047.65	46,625
2023-04-19	41,000.00	41,250.00	40,100.00	40,600.00	29,973.83	187,625
2023-04-18	40,700.00	40,750.00	40,100.00	40,700.00	30,047.65	91,500
2023-04-17	40,900.00	40,900.00	40,300.00	40,800.00	30,121.48	178,500
2023-04-14	40,100.00	41,100.00	40,100.00	40,900.00	30,195.31	64,375
2023-04-13	39,400.00	40,500.00	39,150.00	40,500.00	29,900.00	217,125
2023-04-12	39,000.00	39,450.00	39,000.00	39,400.00	29,087.90	81,000
2023-04-11	39,200.00	39,350.00	39,000.00	39,200.00	28,940.25	38,250
2023-04-10	38,900.00	39,800.00	38,900.00	39,300.00	29,014.07	92,250
2023-04-07	39,100.00	39,100.00	38,750.00	38,900.00	28,718.77	37,500
2023-04-06	39,450.00	39,450.00	39,000.00	39,100.00	28,866.42	135,000
2023-04-05	39,000.00	39,400.00	38,850.00	39,200.00	28,940.25	86,750
2023-04-04	38,600.00	39,000.00	38,500.00	39,000.00	28,792.59	39,250
2023-04-03	38,400.00	38,950.00	38,400.00	38,800.00	28,644.94	65,375
2023-03-31	38,300.00	38,450.00	38,300.00	38,300.00	28,275.80	56,875
2023-03-30	38,050.00	38,250.00	38,050.00	38,250.00	28,238.89	26,250
2023-03-29	38,350.00	38,400.00	38,200.00	38,350.00	28,312.72	50,625
2023-03-28	38,200.00	38,450.00	38,200.00	38,350.00	28,312.72	60,875
2023-03-27	38,400.00	38,500.00	37,500.00	38,300.00	28,275.80	38,250
2023-03-24	38,300.00	38,400.00	37,600.00	38,400.00	28,349.63	779,125
2023-03-23	38,300.00	38,300.00	38,000.00	38,300.00	28,275.80	218,250
2023-03-22	39,350.00	39,350.00	38,100.00	38,300.00	28,275.80	26,500
2023-03-21	38,277.50	38,467.50	37,850.00	37,850.00	26,467.04	45,000
2023-03-20	38,467.50	38,515.00	37,992.50	38,277.50	26,765.97	234,125
2023-03-17	38,467.50	38,562.50	37,707.50	38,467.50	26,898.83	12,750
2023-03-16	38,230.00	38,372.50	37,945.00	38,372.50	26,832.40	61,875
2023-03-15	38,562.50	38,562.50	37,992.50	38,372.50	26,832.40	259,250
2023-03-14	38,895.00	38,895.00	37,992.50	38,372.50	26,832.40	141,500
2023-03-13	38,325.00	38,847.50	37,992.50	38,800.00	27,131.34	18,000
2023-03-10	38,562.50	38,562.50	38,325.00	38,420.00	26,865.62	14,750

← NewerPage 15 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.