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
2022-09-13	49,983.75	51,052.50	49,983.75	51,052.50	35,699.03	45,100
2022-09-12	49,865.00	50,873.75	49,331.25	50,873.75	35,574.04	33,400
2022-09-09	49,508.75	50,458.75	49,331.25	49,865.00	34,868.66	34,100
2022-09-08	49,746.25	49,865.00	49,508.75	49,865.00	34,868.66	7,600
2022-09-07	49,865.00	50,458.75	49,627.50	49,746.25	34,785.62	43,800
2022-09-06	49,865.00	50,458.75	49,746.25	49,865.00	34,868.66	294,700
2022-09-05	49,865.00	49,865.00	49,568.75	49,865.00	34,868.66	46,600
2022-08-31	49,390.00	49,983.75	49,390.00	49,865.00	34,868.66	104,300
2022-08-30	49,390.00	49,806.25	49,390.00	49,806.25	34,827.58	611,000
2022-08-29	49,271.25	50,577.50	49,271.25	50,162.50	35,076.69	3,600
2022-08-26	49,865.00	51,052.50	49,271.25	50,933.75	35,616.00	68,400
2022-08-25	51,052.50	51,111.25	50,518.75	50,933.75	35,616.00	10,800
2022-08-24	50,458.75	51,646.25	49,925.00	51,052.50	35,699.03	55,900
2022-08-23	49,865.00	51,111.25	49,627.50	50,458.75	35,283.85	47,200
2022-08-22	49,865.00	50,458.75	49,865.00	50,281.25	35,159.73	7,900
2022-08-19	50,458.75	51,052.50	50,458.75	51,052.50	35,699.03	16,900
2022-08-18	51,111.25	52,240.00	50,933.75	50,992.50	35,657.08	55,400
2022-08-17	49,271.25	52,240.00	49,271.25	51,111.25	35,740.12	151,600
2022-08-16	48,856.25	49,271.25	48,558.75	49,271.25	34,453.47	63,600
2022-08-15	48,618.75	48,856.25	48,618.75	48,856.25	34,163.28	22,200
2022-08-12	48,677.50	48,677.50	48,558.75	48,618.75	33,997.21	23,200
2022-08-11	49,746.25	49,746.25	48,677.50	48,856.25	34,163.28	96,700
2022-08-10	48,677.50	49,093.75	48,618.75	48,677.50	34,038.29	72,200
2022-08-09	48,915.00	48,915.00	48,677.50	48,796.25	34,121.33	37,700
2022-08-08	48,143.75	49,152.50	48,143.75	48,737.50	34,080.24	26,700
2022-08-05	48,677.50	48,677.50	48,440.00	48,440.00	33,872.21	11,000
2022-08-04	48,796.25	48,796.25	48,677.50	48,677.50	34,038.29	27,100
2022-08-03	48,202.50	48,975.00	48,202.50	48,677.50	34,038.29	64,300
2022-08-02	48,737.50	48,737.50	48,440.00	48,677.50	34,038.29	3,500
2022-08-01	48,677.50	48,677.50	48,143.75	48,677.50	34,038.29	20,600
2022-07-29	48,083.75	48,915.00	47,846.25	48,618.75	33,997.21	139,800
2022-07-28	47,550.00	48,915.00	47,550.00	48,677.50	34,038.29	15,900
2022-07-27	48,677.50	49,271.25	48,500.00	48,915.00	34,204.36	78,200
2022-07-26	49,033.75	49,033.75	48,500.00	48,558.75	33,955.25	40,500
2022-07-25	49,033.75	49,033.75	48,737.50	48,796.25	34,121.33	45,700
2022-07-22	48,677.50	49,152.50	48,083.75	49,152.50	34,370.44	52,300
2022-07-21	49,033.75	49,033.75	48,321.25	48,856.25	34,163.28	23,300
2022-07-20	48,202.50	49,033.75	48,202.50	49,033.75	34,287.40	7,100
2022-07-19	48,677.50	49,152.50	48,618.75	49,152.50	34,370.44	3,000
2022-07-18	49,271.25	49,271.25	48,558.75	49,212.50	34,412.39	19,900
2022-07-15	49,271.25	49,271.25	48,677.50	49,271.25	34,453.47	43,200
2022-07-14	49,865.00	49,865.00	49,271.25	49,450.00	34,578.47	21,800
2022-07-13	48,677.50	49,508.75	48,440.00	49,508.75	34,619.55	5,100
2022-07-12	49,390.00	49,627.50	48,677.50	49,568.75	34,661.50	26,100
2022-07-11	49,212.50	49,687.50	48,796.25	49,687.50	34,744.54	2,000
2022-07-08	48,677.50	49,806.25	48,618.75	49,271.25	34,453.47	100,500
2022-07-07	48,677.50	48,677.50	48,321.25	48,677.50	34,038.29	90,100
2022-07-06	48,915.00	49,865.00	48,618.75	49,093.75	34,329.36	5,200
2022-07-05	48,143.75	49,687.50	48,143.75	49,450.00	34,578.47	40,800
2022-07-04	48,915.00	50,458.75	48,381.25	48,381.25	33,831.13	38,500
2022-07-01	49,152.50	49,806.25	48,796.25	48,915.00	34,204.36	92,700
2022-06-30	49,627.50	49,627.50	48,677.50	49,152.50	34,370.44	45,700
2022-06-29	50,458.75	50,458.75	49,271.25	49,271.25	34,453.47	9,300
2022-06-28	49,865.00	49,865.00	49,271.25	49,627.50	34,702.59	12,000
2022-06-27	49,450.00	49,746.25	49,390.00	49,450.00	34,578.47	8,000
2022-06-24	49,508.75	49,508.75	49,152.50	49,450.00	34,578.47	3,200
2022-06-23	50,221.25	50,221.25	48,083.75	49,508.75	34,619.55	19,500
2022-06-22	48,083.75	48,677.50	48,083.75	48,558.75	33,955.25	19,000
2022-06-21	47,727.50	49,627.50	47,727.50	49,450.00	34,578.47	20,100
2022-06-20	48,202.50	48,558.75	47,608.75	47,608.75	33,290.95	82,600

← NewerPage 18 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.