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
2022-03-22	64,231.05	64,587.25	64,112.26	64,349.83	34,613.34	35,360
2022-03-21	63,518.65	64,112.26	63,400.02	64,112.26	34,485.55	131,950
2022-03-18	63,043.82	63,756.23	63,043.82	63,518.65	34,166.25	42,380
2022-03-17	63,756.23	63,756.23	63,518.65	63,756.23	34,294.04	76,570
2022-03-16	63,281.24	63,874.85	62,925.04	63,756.23	34,294.04	73,320
2022-03-15	63,043.82	63,518.65	62,925.04	63,400.02	34,102.44	40,820
2022-03-14	64,231.05	64,349.83	62,925.04	63,281.24	34,038.55	247,390
2022-03-11	64,468.46	64,587.25	63,518.65	64,231.05	34,549.45	190,840
2022-03-10	64,112.26	64,112.26	62,925.04	63,756.23	34,294.04	11,440
2022-03-09	63,874.85	63,993.64	62,687.63	63,874.85	34,357.85	33,150
2022-03-08	63,162.45	63,637.44	62,450.21	63,518.65	34,166.25	20,800
2022-03-07	63,756.23	63,993.64	63,281.24	63,756.23	34,294.04	97,240
2022-03-04	62,687.63	64,112.26	62,331.43	63,756.23	34,294.04	190,450
2022-03-03	62,687.63	63,281.24	62,568.83	62,687.63	33,719.25	36,010
2022-03-02	62,331.43	62,925.04	62,094.01	62,687.63	33,719.25	37,180
2022-03-01	62,331.43	63,043.82	62,331.43	62,925.04	33,846.95	128,310
2022-02-28	62,925.04	63,993.64	62,331.43	62,331.43	33,527.65	97,110
2022-02-25	62,806.42	63,518.65	62,450.21	63,518.65	34,166.25	73,580
2022-02-24	64,112.26	64,112.26	62,212.64	62,806.42	33,783.15	72,150
2022-02-23	63,281.24	64,706.04	62,925.04	63,518.65	34,166.25	170,950
2022-02-22	63,518.65	63,637.44	62,687.63	63,518.65	34,166.25	121,030
2022-02-21	64,112.26	64,112.26	63,637.44	63,637.44	34,230.15	98,020
2022-02-18	62,094.01	63,874.85	61,381.61	63,756.23	34,294.04	199,940
2022-02-17	61,856.60	62,212.64	61,500.40	62,212.64	33,463.76	15,860
2022-02-16	60,788.00	62,094.01	60,550.58	61,856.60	33,272.25	152,360
2022-02-15	61,262.82	61,619.02	60,550.58	61,262.82	32,952.86	34,320
2022-02-14	61,619.02	61,619.02	60,550.58	61,025.42	32,825.16	170,430
2022-02-11	63,400.02	63,400.02	60,788.00	61,619.02	33,144.46	44,330
2022-02-10	60,788.00	61,500.40	60,550.58	61,500.40	33,080.65	65,130
2022-02-09	60,669.21	60,788.00	60,550.58	60,788.00	32,697.45	34,320
2022-02-08	60,194.39	61,737.81	60,194.39	60,669.21	32,633.56	39,910
2022-02-07	60,550.58	60,550.58	59,481.99	60,194.39	32,378.15	7,800
2022-01-28	58,769.58	60,313.01	58,769.58	59,363.20	31,931.06	332,930
2022-01-27	58,294.76	60,313.01	58,175.98	59,007.17	31,739.56	160,810
2022-01-26	58,235.29	60,313.01	58,235.29	59,125.79	31,803.36	126,230
2022-01-25	58,175.98	59,363.20	58,175.98	58,769.58	31,611.76	89,310
2022-01-24	60,431.80	60,431.80	58,532.18	58,769.58	31,611.76	106,860
2022-01-21	59,600.77	60,906.79	59,600.77	60,431.80	32,505.86	50,050
2022-01-20	60,788.00	60,788.00	60,075.60	60,669.21	32,633.56	17,420
2022-01-19	59,481.99	60,788.00	59,481.99	60,788.00	32,697.45	61,750
2022-01-18	60,075.60	60,550.58	58,829.06	60,550.58	32,569.75	81,510
2022-01-17	61,975.23	61,975.23	60,075.60	60,313.01	32,441.96	122,460
2022-01-14	61,144.20	62,806.42	59,600.77	62,212.64	33,463.76	76,830
2022-01-13	61,144.20	62,806.42	59,363.20	62,094.01	33,399.95	131,560
2022-01-12	58,769.58	61,737.81	58,769.58	61,500.40	33,080.65	136,760
2022-01-11	58,116.67	59,125.79	58,116.67	59,125.79	31,803.36	78,390
2022-01-10	59,600.77	59,956.98	58,413.39	58,947.69	31,707.56	251,550
2022-01-07	60,550.58	60,550.58	59,303.89	59,600.77	32,058.85	108,160
2022-01-06	60,788.00	61,144.20	59,956.98	60,313.01	32,441.96	150,280
2022-01-05	61,500.40	61,500.40	60,906.79	61,144.20	32,889.05	81,120
2022-01-04	61,737.81	61,737.81	61,144.20	61,500.40	33,080.65	133,120
2021-12-31	63,400.02	63,400.02	61,619.02	61,619.02	33,144.46	130,650
2021-12-30	62,568.83	63,518.65	61,144.20	63,518.65	34,166.25	84,240
2021-12-29	61,619.02	62,806.42	60,906.79	62,687.63	33,719.25	118,690
2021-12-28	60,550.58	65,655.85	60,431.80	61,619.02	33,144.46	166,140
2021-12-27	61,381.61	61,500.40	60,906.79	61,381.61	33,016.76	65,000
2021-12-24	61,144.20	61,737.81	60,431.80	61,144.20	32,889.05	101,270
2021-12-23	62,687.63	62,687.63	61,025.42	62,094.01	33,399.95	154,700
2021-12-22	62,925.04	62,925.04	60,906.79	62,331.43	33,527.65	88,140
2021-12-21	61,975.23	63,162.45	61,975.23	62,094.01	33,399.95	122,720

← NewerPage 20 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.