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
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
2022-12-05	33,481.25	35,142.50	33,481.25	35,142.50	24,573.79	129,750
2022-12-02	34,668.75	34,668.75	34,193.75	34,526.25	24,142.87	27,875
2022-12-01	33,861.25	35,142.50	33,813.75	34,668.75	24,242.51	70,250
2022-11-30	34,621.25	34,621.25	33,528.75	34,478.75	24,109.65	243,250
2022-11-29	43,572.50	43,572.50	42,741.25	43,097.50	30,136.41	170,500
2022-11-28	42,801.25	44,878.75	42,741.25	43,453.75	30,385.52	216,700
2022-11-25	43,157.50	43,335.00	41,791.25	43,097.50	30,136.41	38,500
2022-11-24	41,553.75	43,216.25	41,078.75	43,216.25	30,219.45	8,600
2022-11-23	41,910.00	43,276.25	41,553.75	43,276.25	30,261.40	14,000
2022-11-22	43,335.00	43,572.50	43,335.00	43,335.00	30,302.49	10,700
2022-11-21	42,147.50	43,335.00	42,147.50	43,335.00	30,302.49	6,300
2022-11-18	43,335.00	43,335.00	42,622.50	43,216.25	30,219.45	4,000
2022-11-17	43,038.75	43,453.75	42,741.25	43,453.75	30,385.52	4,100
2022-11-16	40,782.50	43,157.50	40,782.50	43,097.50	30,136.41	5,600
2022-11-15	40,367.50	43,335.00	40,367.50	43,335.00	30,302.49	41,500
2022-11-14	40,961.25	43,335.00	40,307.50	43,335.00	30,302.49	86,900
2022-11-11	41,791.25	43,988.75	41,553.75	43,335.00	30,302.49	27,600
2022-11-10	42,741.25	44,403.75	42,741.25	43,988.75	30,759.63	37,300
2022-11-09	44,522.50	45,591.25	42,741.25	44,700.00	31,256.98	131,600
2022-11-08	42,028.75	44,878.75	41,970.00	44,641.25	31,215.90	125,500
2022-11-07	45,768.75	45,768.75	44,522.50	45,116.25	31,548.04	35,200
2022-11-04	46,006.25	46,006.25	45,235.00	45,828.75	32,046.27	6,600
2022-11-03	46,066.25	46,066.25	46,006.25	46,006.25	32,170.39	6,000
2022-11-02	46,066.25	46,066.25	46,006.25	46,066.25	32,212.34	542,200
2022-11-01	45,353.75	46,778.75	45,353.75	46,125.00	32,253.42	2,000
2022-10-31	45,353.75	46,125.00	45,293.75	46,125.00	32,253.42	60,700
2022-10-28	46,303.75	46,303.75	46,066.25	46,185.00	32,295.38	568,600
2022-10-27	45,947.50	46,066.25	45,947.50	45,947.50	32,129.31	274,600
2022-10-26	45,947.50	47,016.25	45,710.00	45,947.50	32,129.31	93,500
2022-10-25	46,066.25	46,066.25	45,472.50	45,947.50	32,129.31	123,500
2022-10-24	46,066.25	46,303.75	46,066.25	46,066.25	32,212.34	15,600
2022-10-21	47,016.25	47,016.25	45,947.50	46,837.50	32,751.65	58,700
2022-10-20	47,906.25	47,906.25	47,253.75	47,371.25	33,124.88	13,700
2022-10-19	46,303.75	47,371.25	46,303.75	47,371.25	33,124.88	3,100
2022-10-18	47,490.00	47,490.00	46,778.75	47,431.25	33,166.83	3,700
2022-10-17	46,778.75	47,965.00	46,778.75	47,016.25	32,876.64	8,900
2022-10-14	47,490.00	48,677.50	46,660.00	48,202.50	33,706.14	43,700
2022-10-13	47,135.00	47,135.00	46,481.25	46,778.75	32,710.57	8,800
2022-10-12	47,371.25	47,371.25	46,243.75	47,253.75	33,042.72	23,300
2022-10-11	47,668.75	47,668.75	46,541.25	47,490.00	33,207.92	6,200
2022-10-10	46,778.75	46,897.50	46,600.00	46,897.50	32,793.60	38,400
2022-10-07	46,422.50	48,083.75	46,303.75	46,897.50	32,793.60	39,000
2022-10-06	49,212.50	49,212.50	47,668.75	48,083.75	33,623.10	30,700
2022-10-05	47,608.75	49,212.50	47,431.25	49,212.50	34,412.39	42,700
2022-10-04	48,618.75	48,618.75	47,490.00	47,846.25	33,457.03	12,800
2022-10-03	49,271.25	49,271.25	47,846.25	47,846.25	33,457.03	80,900
2022-09-30	49,865.00	49,865.00	48,796.25	49,806.25	34,827.58	18,600
2022-09-29	50,340.00	50,458.75	48,321.25	50,400.00	35,242.77	89,300
2022-09-28	49,331.25	49,390.00	48,796.25	48,915.00	34,204.36	59,100
2022-09-27	49,033.75	50,458.75	49,033.75	50,458.75	35,283.85	31,900
2022-09-26	48,856.25	50,102.50	48,796.25	50,102.50	35,034.74	5,800
2022-09-23	50,992.50	50,992.50	49,271.25	50,458.75	35,283.85	41,900
2022-09-22	48,677.50	50,281.25	48,677.50	50,281.25	35,159.73	25,500
2022-09-21	48,737.50	49,806.25	48,737.50	49,806.25	34,827.58	800
2022-09-20	49,627.50	49,865.00	48,321.25	49,865.00	34,868.66	55,700
2022-09-19	49,450.00	49,925.00	49,450.00	49,627.50	34,702.59	3,300
2022-09-16	49,865.00	50,340.00	49,865.00	49,925.00	34,910.62	10,400
2022-09-15	50,458.75	50,873.75	49,865.00	50,458.75	35,283.85	11,000

← NewerPage 17 of 21 · 1,249 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.