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
2025-08-04	55,300.00	55,300.00	54,600.00	55,200.00	52,900.00	40,900
2025-08-01	55,000.00	55,400.00	54,800.00	55,300.00	52,995.83	45,800
2025-07-31	55,200.00	55,400.00	54,900.00	55,300.00	52,995.83	104,400
2025-07-30	55,200.00	55,500.00	54,800.00	55,500.00	53,187.50	142,200
2025-07-29	56,800.00	56,800.00	55,200.00	55,200.00	52,900.00	331,600
2025-07-28	55,500.00	57,000.00	55,400.00	56,300.00	53,954.17	343,900
2025-07-25	55,100.00	55,500.00	54,900.00	55,000.00	52,708.33	131,200
2025-07-24	55,100.00	55,400.00	54,800.00	55,100.00	52,804.17	42,600
2025-07-23	55,700.00	55,700.00	55,000.00	55,300.00	52,995.83	57,600
2025-07-22	54,600.00	55,200.00	54,600.00	55,100.00	52,804.17	57,800
2025-07-21	55,300.00	55,400.00	55,000.00	55,000.00	52,708.33	303,500
2025-07-18	54,900.00	55,900.00	54,800.00	55,300.00	52,995.83	125,200
2025-07-17	55,100.00	55,400.00	54,900.00	55,100.00	52,804.17	102,400
2025-07-16	55,800.00	55,800.00	55,200.00	55,300.00	52,995.83	51,600
2025-07-15	54,900.00	55,900.00	54,600.00	55,900.00	53,570.83	225,000
2025-07-14	54,600.00	54,800.00	54,500.00	54,800.00	52,516.67	91,900
2025-07-11	54,700.00	54,700.00	54,200.00	54,600.00	52,325.00	68,400
2025-07-10	54,500.00	54,900.00	54,100.00	54,700.00	52,420.83	204,700
2025-07-09	54,200.00	54,500.00	54,100.00	54,400.00	52,133.33	231,200
2025-07-08	54,000.00	54,300.00	53,900.00	54,200.00	51,941.67	121,500
2025-07-07	54,500.00	54,500.00	54,000.00	54,300.00	52,037.50	92,000
2025-07-04	54,600.00	54,600.00	53,900.00	54,500.00	52,229.17	52,900
2025-07-03	53,500.00	54,500.00	53,500.00	54,500.00	52,229.17	198,600
2025-07-02	54,200.00	54,800.00	53,800.00	54,300.00	52,037.50	100,700
2025-07-01	53,900.00	54,200.00	53,400.00	54,200.00	51,941.67	190,400
2025-06-30	54,900.00	54,900.00	51,200.00	53,700.00	51,462.50	117,800
2025-06-27	54,096.45	54,482.16	53,710.73	54,000.02	49,833.35	274,300
2025-06-26	54,192.88	54,289.30	53,903.59	54,096.45	49,922.34	126,000
2025-06-25	54,289.30	54,289.30	53,517.87	54,192.88	50,011.33	149,100
2025-06-24	54,675.02	54,675.02	53,903.59	53,903.59	49,744.36	114,900
2025-06-23	54,578.59	54,867.88	54,000.02	54,675.02	50,456.27	150,500
2025-06-20	55,900.00	56,500.00	55,000.00	56,500.00	52,140.43	385,600
2025-06-19	55,000.00	56,300.00	54,700.00	55,200.00	50,940.74	198,200
2025-06-18	54,900.00	55,000.00	54,300.00	55,000.00	50,756.17	324,400
2025-06-17	55,900.00	56,000.00	54,600.00	54,900.00	50,663.89	129,900
2025-06-16	55,300.00	55,500.00	54,700.00	55,200.00	50,940.74	100,600
2025-06-13	53,700.00	54,600.00	53,700.00	54,600.00	50,387.04	282,100
2025-06-12	53,800.00	55,000.00	53,800.00	54,100.00	49,925.62	288,200
2025-06-11	54,000.00	54,400.00	53,800.00	53,800.00	49,648.77	74,400
2025-06-10	53,800.00	54,700.00	53,800.00	54,000.00	49,833.33	145,400
2025-06-09	53,300.00	54,800.00	53,000.00	53,800.00	49,648.77	387,900
2025-06-06	54,200.00	54,900.00	53,600.00	53,700.00	49,556.48	136,800
2025-06-05	55,300.00	55,800.00	54,200.00	54,200.00	50,017.90	203,300
2025-06-04	53,800.00	56,500.00	53,400.00	56,000.00	51,679.01	473,900
2025-06-03	53,400.00	53,800.00	52,500.00	53,700.00	49,556.48	318,400
2025-06-02	52,100.00	52,600.00	51,600.00	52,600.00	48,541.36	206,800
2025-05-30	52,200.00	52,200.00	51,600.00	52,000.00	47,987.65	224,800
2025-05-29	52,300.00	52,300.00	51,800.00	52,200.00	48,172.22	157,500
2025-05-28	52,200.00	52,200.00	51,600.00	52,000.00	47,987.65	190,100
2025-05-27	51,800.00	52,200.00	51,700.00	52,000.00	47,987.65	264,200
2025-05-26	51,900.00	51,900.00	49,050.00	51,800.00	47,803.09	265,400
2025-05-23	51,100.00	52,900.00	51,000.00	51,500.00	47,526.24	248,400
2025-05-22	51,000.00	51,100.00	50,600.00	50,800.00	46,880.25	196,600
2025-05-21	51,600.00	51,700.00	50,900.00	51,300.00	47,341.67	158,600
2025-05-20	51,100.00	52,100.00	51,100.00	51,400.00	47,433.95	285,000
2025-05-19	50,800.00	51,400.00	50,400.00	50,800.00	46,880.25	308,000
2025-05-16	49,500.00	50,500.00	49,200.00	50,400.00	46,511.11	351,000
2025-05-15	49,850.00	50,100.00	49,600.00	49,750.00	45,911.27	93,500
2025-05-14	49,800.00	50,500.00	49,700.00	49,900.00	46,049.69	247,900
2025-05-13	50,300.00	50,700.00	49,250.00	49,850.00	46,003.55	473,100

← NewerPage 6 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.