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
2022-06-17	50,221.25	50,221.25	47,490.00	47,846.25	33,457.03	89,800
2022-06-16	51,646.25	51,646.25	49,865.00	50,162.50	35,076.69	70,600
2022-06-15	51,052.50	51,646.25	50,933.75	51,646.25	36,114.22	43,600
2022-06-14	53,723.75	53,723.75	50,162.50	51,052.50	35,699.03	232,000
2022-06-13	54,613.75	54,613.75	52,833.75	53,901.25	37,691.05	87,200
2022-06-10	54,613.75	55,563.75	54,613.75	55,445.00	38,770.54	10,300
2022-06-09	57,938.75	57,938.75	54,851.25	55,801.25	39,019.65	859,400
2022-06-08	70,523.38	72,185.75	70,523.38	71,116.50	38,253.09	565,890
2022-06-07	68,861.00	71,355.38	68,742.38	70,523.38	37,934.05	205,660
2022-06-06	70,048.88	70,523.38	68,861.00	68,861.00	37,039.87	18,720
2022-06-03	67,912.00	69,574.38	67,912.00	69,574.38	37,423.59	31,720
2022-06-02	70,048.88	70,048.88	68,623.75	69,693.00	37,487.39	39,390
2022-06-01	67,793.38	70,404.75	67,793.38	69,811.63	37,551.20	27,690
2022-05-31	70,048.88	70,048.88	68,861.00	69,930.25	37,615.01	26,390
2022-05-30	72,423.00	72,423.00	70,048.88	70,048.88	37,678.82	31,200
2022-05-27	70,642.00	70,642.00	69,811.63	70,642.00	37,997.85	75,790
2022-05-26	68,742.38	70,642.00	66,486.88	70,642.00	37,997.85	221,650
2022-05-25	67,080.00	68,861.00	67,080.00	68,861.00	37,039.87	105,820
2022-05-24	67,080.00	67,556.13	65,775.13	67,080.00	36,081.88	26,260
2022-05-23	66,486.88	67,080.00	65,299.00	67,080.00	36,081.88	29,380
2022-05-20	66,486.88	66,842.75	66,012.38	66,842.75	35,954.26	13,650
2022-05-19	64,824.50	67,435.88	64,824.50	65,893.75	35,443.80	13,780
2022-05-18	65,299.00	67,674.75	65,299.00	67,435.88	36,273.30	58,760
2022-05-17	65,299.00	65,299.00	62,924.88	65,180.38	35,060.08	12,740
2022-05-16	64,112.75	66,486.88	61,857.25	65,299.00	35,123.89	54,990
2022-05-13	64,705.88	67,080.00	64,468.63	64,468.63	34,677.24	247,390
2022-05-12	66,605.50	66,605.50	64,587.25	65,299.00	35,123.89	32,240
2022-05-11	66,368.25	66,724.13	65,893.75	66,724.13	35,890.46	25,350
2022-05-10	62,331.75	66,486.88	62,331.75	66,368.25	35,699.03	72,800
2022-05-09	67,080.00	67,080.00	64,705.88	64,705.88	34,804.85	121,550
2022-05-06	66,012.38	67,556.13	66,012.38	67,198.63	36,145.69	69,680
2022-05-05	67,080.00	67,674.75	66,486.88	67,556.13	36,337.98	41,600
2022-05-04	68,386.50	68,505.13	67,556.13	67,556.13	36,337.98	22,360
2022-04-29	68,742.38	68,861.00	68,267.88	68,505.13	36,848.44	44,850
2022-04-28	68,742.38	69,811.63	68,623.75	69,216.88	37,231.29	67,210
2022-04-27	69,574.38	69,574.38	68,505.13	69,216.88	37,231.29	41,860
2022-04-26	67,080.00	71,116.50	65,180.38	69,574.38	37,423.59	256,230
2022-04-25	69,811.63	69,811.63	65,299.00	67,556.13	36,337.98	134,810
2022-04-22	69,930.25	70,048.88	67,674.75	69,455.75	37,359.78	170,820
2022-04-21	68,623.75	69,930.25	66,486.88	69,455.75	37,359.78	116,610
2022-04-20	68,861.00	68,861.00	67,435.88	68,623.75	36,912.25	74,230
2022-04-19	69,335.50	71,235.13	68,861.00	68,861.00	37,039.87	118,040
2022-04-18	67,674.75	70,404.75	67,080.00	70,404.75	37,870.24	186,290
2022-04-15	66,842.75	68,505.13	66,842.75	67,674.75	36,401.79	76,570
2022-04-14	67,317.90	68,861.32	67,199.27	67,674.10	36,401.44	92,950
2022-04-13	66,011.89	68,267.71	65,418.27	67,199.27	36,146.04	176,930
2022-04-12	68,267.71	68,267.71	64,824.67	64,824.67	34,868.75	137,930
2022-04-08	68,623.92	69,692.51	67,674.10	67,674.10	36,401.44	223,600
2022-04-07	69,573.73	71,235.94	68,505.29	68,505.29	36,848.53	95,810
2022-04-06	72,185.75	72,185.75	70,048.71	70,048.71	37,678.73	96,200
2022-04-05	72,185.75	72,423.17	70,998.52	72,066.96	38,764.33	137,670
2022-04-04	73,254.35	73,372.98	72,185.75	72,185.75	38,828.23	94,250
2022-04-01	73,254.35	73,491.76	72,660.57	72,660.57	39,083.63	52,910
2022-03-31	71,354.73	73,372.98	70,879.74	73,135.56	39,339.13	238,940
2022-03-30	70,879.74	71,829.55	70,167.33	71,235.94	38,317.33	123,760
2022-03-29	71,829.55	72,185.75	70,642.32	71,829.55	38,636.63	156,260
2022-03-28	73,016.77	73,016.77	70,998.52	71,829.55	38,636.63	163,150
2022-03-25	66,724.29	71,354.73	66,724.29	71,354.73	38,381.23	659,880
2022-03-24	63,993.64	67,436.69	63,518.65	67,317.90	36,209.84	406,510
2022-03-23	63,993.64	64,112.26	63,756.23	64,112.26	34,485.55	58,370

← NewerPage 19 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.