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
2021-12-20	61,975.23	61,975.23	60,550.58	61,975.23	33,336.06	171,600
2021-12-17	61,737.81	62,094.01	61,144.20	62,094.01	33,399.95	81,120
2021-12-16	63,043.82	63,162.45	62,331.43	62,331.43	33,527.65	71,110
2021-12-15	63,518.65	63,993.64	62,806.42	63,162.45	33,974.65	69,290
2021-12-14	61,856.60	63,400.02	61,856.60	63,043.82	33,910.85	135,980
2021-12-13	62,925.04	62,925.04	60,075.60	61,856.60	33,272.25	275,600
2021-12-10	65,299.65	65,299.65	63,043.82	63,281.24	34,038.55	188,890
2021-12-09	65,180.86	65,537.06	64,231.05	65,299.65	35,124.24	120,380
2021-12-08	66,486.88	66,486.88	65,180.86	65,537.06	35,251.94	122,850
2021-12-07	65,655.85	66,724.29	65,537.06	66,486.88	35,762.84	121,680
2021-12-06	67,436.69	67,436.69	65,299.65	66,486.88	35,762.84	167,960
2021-12-03	67,674.10	67,792.89	66,724.29	67,674.10	36,401.44	433,550
2021-12-02	66,486.88	67,674.10	65,299.65	67,674.10	36,401.44	283,790
2021-12-01	67,674.10	68,742.70	66,486.88	67,080.49	36,082.14	215,150
2021-11-30	68,861.32	68,861.32	67,080.49	67,911.51	36,529.14	330,330
2021-11-29	65,655.85	68,742.70	65,655.85	68,149.08	36,656.93	613,470
2021-11-26	66,249.46	66,605.67	65,537.06	65,537.06	35,251.94	135,590
2021-11-25	66,605.67	68,149.08	65,893.26	66,130.68	35,571.24	269,880
2021-11-24	64,112.26	67,317.90	63,756.23	66,843.07	35,954.44	752,570
2021-11-23	63,518.65	63,993.64	61,975.23	63,993.64	34,421.74	95,420
2021-11-22	63,162.45	65,655.85	63,162.45	63,518.65	34,166.25	434,850
2021-11-19	62,094.01	63,162.45	61,737.81	62,687.63	33,719.25	533,910
2021-11-18	61,737.81	62,331.43	61,381.61	61,737.81	33,208.35	384,930
2021-11-17	62,806.42	62,806.42	61,737.81	61,975.23	33,336.06	135,200
2021-11-16	61,381.61	62,925.04	61,025.42	62,925.04	33,846.95	336,440
2021-11-15	61,619.02	62,925.04	61,144.20	62,687.63	33,719.25	473,720
2021-11-12	63,043.82	63,043.82	61,262.82	61,619.02	33,144.46	98,800
2021-11-11	60,550.58	62,925.04	59,363.20	61,856.60	33,272.25	531,310
2021-11-10	60,313.01	60,550.58	59,838.19	60,194.39	32,378.15	162,500
2021-11-09	60,194.39	60,550.58	59,719.40	60,313.01	32,441.96	251,940
2021-11-08	58,294.76	60,194.39	57,879.25	60,075.60	32,314.26	297,180
2021-11-05	58,294.76	58,829.06	57,701.15	58,294.76	31,356.36	167,050
2021-11-04	57,938.56	58,294.76	57,582.36	58,294.76	31,356.36	206,050
2021-11-03	59,363.20	59,363.20	58,057.35	58,532.18	31,484.06	129,740
2021-11-02	58,769.58	60,550.58	58,769.58	59,363.20	31,931.06	200,460
2021-11-01	57,226.17	59,303.89	57,226.17	58,769.58	31,611.76	327,860
2021-10-29	58,175.98	58,413.39	57,285.48	57,582.36	30,973.16	251,030
2021-10-28	58,413.39	59,007.17	58,057.35	58,175.98	31,292.47	101,790
2021-10-27	58,472.86	58,472.86	57,938.56	58,413.39	31,420.17	75,010
2021-10-26	56,988.75	58,888.38	56,988.75	58,413.39	31,420.17	49,270
2021-10-25	56,157.73	59,363.20	56,038.94	59,363.20	31,931.06	296,400
2021-10-22	55,979.63	56,513.76	55,920.15	56,038.94	30,142.97	104,780
2021-10-21	56,751.33	56,751.33	55,860.83	56,276.35	30,270.67	28,340
2021-10-20	56,869.96	56,869.96	55,801.52	56,276.35	30,270.67	188,890

← NewerPage 21 of 21 · 1,244 trading days

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.