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
2023-03-09	38,990.00	38,990.00	38,467.50	38,562.50	26,965.26	25,000
2023-03-08	39,607.50	39,892.50	38,515.00	38,990.00	27,264.20	12,875
2023-03-07	36,187.50	39,037.50	36,187.50	39,037.50	27,297.41	36,875
2023-03-06	39,797.50	39,845.00	37,137.50	37,137.50	25,968.81	98,750
2023-03-03	40,367.50	40,367.50	39,417.50	39,702.50	27,762.42	116,000
2023-03-02	40,082.50	40,652.50	39,607.50	39,797.50	27,828.85	106,500
2023-03-01	39,797.50	40,320.00	39,797.50	40,082.50	28,028.14	121,750
2023-02-28	40,130.00	40,415.00	39,702.50	40,082.50	28,028.14	76,125
2023-02-27	40,177.50	40,652.50	39,607.50	39,845.00	27,862.06	205,750
2023-02-24	40,700.00	40,795.00	39,607.50	39,892.50	27,895.28	92,500
2023-02-23	40,082.50	42,741.25	39,892.50	40,700.00	28,459.93	115,250
2023-02-22	39,702.50	40,842.50	39,702.50	40,842.50	28,559.58	17,625
2023-02-21	40,035.00	41,032.50	39,892.50	40,082.50	28,028.14	90,500
2023-02-20	39,892.50	40,367.50	39,892.50	40,082.50	28,028.14	69,250
2023-02-17	39,892.50	40,367.50	39,797.50	40,367.50	28,227.43	7,875
2023-02-16	39,987.50	40,272.50	39,797.50	40,272.50	28,161.00	11,375
2023-02-15	40,035.00	40,272.50	39,655.00	40,272.50	28,161.00	16,750
2023-02-14	40,082.50	40,462.50	39,512.50	40,035.00	27,994.92	47,750
2023-02-13	39,892.50	40,177.50	39,607.50	40,177.50	28,094.57	3,125
2023-02-10	39,892.50	40,272.50	38,942.50	40,082.50	28,028.14	30,375
2023-02-09	39,892.50	40,082.50	39,607.50	39,892.50	27,895.28	18,250
2023-02-08	39,227.50	40,130.00	39,180.00	39,512.50	27,629.56	20,500
2023-02-07	38,942.50	39,702.50	38,467.50	39,702.50	27,762.42	153,375
2023-02-06	38,515.00	38,942.50	38,515.00	38,942.50	27,230.98	18,375
2023-02-03	38,942.50	39,132.50	38,372.50	38,942.50	27,230.98	430,500
2023-02-02	38,372.50	38,942.50	37,992.50	38,942.50	27,230.98	92,750
2023-02-01	38,420.00	38,467.50	37,517.50	38,420.00	26,865.62	16,125
2023-01-31	36,757.50	38,467.50	36,757.50	38,467.50	26,898.83	50,375
2023-01-30	37,042.50	37,137.50	37,042.50	37,042.50	25,902.38	30,750
2023-01-27	37,090.00	37,850.00	37,042.50	37,042.50	25,902.38	6,625
2023-01-19	37,517.50	37,992.50	37,375.00	37,897.50	26,500.25	440,750
2023-01-18	36,140.00	37,042.50	36,140.00	36,995.00	25,869.17	207,625
2023-01-17	37,992.50	37,992.50	36,235.00	36,235.00	25,337.73	555,000
2023-01-16	37,137.50	37,707.50	37,137.50	37,470.00	26,201.32	69,000
2023-01-13	37,517.50	38,087.50	37,517.50	37,945.00	26,533.47	136,500
2023-01-12	37,802.50	38,182.50	37,517.50	37,517.50	26,234.53	72,000
2023-01-11	38,277.50	38,277.50	37,422.50	38,182.50	26,699.54	38,875
2023-01-10	38,420.00	38,420.00	37,517.50	38,182.50	26,699.54	88,750
2023-01-09	35,997.50	37,897.50	35,997.50	37,802.50	26,433.82	55,000
2023-01-06	37,897.50	37,897.50	36,757.50	37,517.50	26,234.53	390,000
2023-01-05	35,902.50	37,992.50	35,902.50	36,757.50	25,703.09	162,375
2023-01-04	36,377.50	37,185.00	35,332.50	37,137.50	25,968.81	54,875
2023-01-03	37,470.00	37,470.00	37,422.50	37,422.50	26,168.10	4,000
2022-12-30	37,422.50	37,470.00	36,757.50	37,470.00	26,201.32	130,375
2022-12-29	37,137.50	37,470.00	37,137.50	37,470.00	26,201.32	86,375
2022-12-28	37,897.50	37,897.50	36,092.50	37,375.00	26,134.89	390,375
2022-12-27	37,517.50	37,897.50	37,470.00	37,565.00	26,267.75	348,625
2022-12-26	36,947.50	37,517.50	36,567.50	37,517.50	26,234.53	339,625
2022-12-23	36,567.50	37,042.50	36,377.50	36,947.50	25,835.95	624,125
2022-12-22	36,852.50	36,852.50	36,472.50	36,615.00	25,603.45	213,625
2022-12-21	35,142.50	36,282.50	35,142.50	36,045.00	25,204.87	281,250
2022-12-20	35,760.00	36,377.50	34,762.50	35,807.50	25,038.80	68,750
2022-12-19	35,760.00	35,902.50	34,668.75	35,902.50	25,105.23	2,000
2022-12-16	34,857.50	35,760.00	34,241.25	35,760.00	25,005.58	101,125
2022-12-14	34,526.25	35,047.50	34,526.25	34,573.75	24,176.08	71,125
2022-12-12	34,952.50	34,952.50	34,003.75	34,526.25	24,142.87	91,875
2022-12-09	34,193.75	34,383.75	34,098.75	34,098.75	23,843.93	134,250
2022-12-08	34,668.75	35,047.50	34,098.75	34,193.75	23,910.36	75,000
2022-12-07	34,478.75	34,857.50	34,193.75	34,668.75	24,242.51	14,375
2022-12-06	35,142.50	35,142.50	34,383.75	34,857.50	24,374.50	22,875

← NewerPage 16 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.