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
2025-05-12	50,600.00	51,000.00	49,900.00	50,300.00	46,418.83	131,500
2025-05-09	51,100.00	51,100.00	50,200.00	50,600.00	46,695.68	372,200
2025-05-08	50,500.00	51,100.00	50,300.00	51,100.00	47,157.10	139,500
2025-05-07	50,600.00	51,900.00	50,300.00	50,500.00	46,603.40	195,400
2025-05-06	50,400.00	50,800.00	50,200.00	50,600.00	46,695.68	97,100
2025-05-05	49,750.00	50,500.00	49,650.00	50,400.00	46,511.11	204,600
2025-04-29	48,150.00	49,850.00	48,150.00	49,500.00	45,680.56	177,400
2025-04-28	48,650.00	48,700.00	48,000.00	48,100.00	44,388.58	51,000
2025-04-25	47,650.00	48,000.00	47,300.00	47,850.00	44,157.87	105,100
2025-04-24	47,900.00	48,200.00	47,900.00	47,900.00	44,204.01	62,200
2025-04-23	47,650.00	48,100.00	47,600.00	47,900.00	44,204.01	80,200
2025-04-22	49,450.00	49,450.00	47,200.00	47,500.00	43,834.88	232,700
2025-04-21	49,300.00	49,800.00	48,800.00	49,500.00	45,680.56	95,100
2025-04-18	49,150.00	49,900.00	49,000.00	49,800.00	45,957.41	149,300
2025-04-17	49,000.00	49,350.00	48,600.00	49,150.00	45,357.56	85,300
2025-04-16	50,000.00	50,200.00	49,100.00	49,350.00	45,542.13	101,300
2025-04-15	50,000.00	50,500.00	49,650.00	50,100.00	46,234.26	168,400
2025-04-14	50,800.00	50,800.00	50,000.00	50,200.00	46,326.54	108,500
2025-04-11	49,800.00	50,000.00	48,950.00	50,000.00	46,141.98	242,200
2025-04-10	49,000.00	49,000.00	48,950.00	49,000.00	45,219.14	100,800
2025-04-09	42,000.00	45,800.00	42,000.00	45,800.00	42,266.05	502,900
2025-04-08	47,000.00	47,100.00	44,650.00	44,650.00	41,204.78	791,400
2025-04-04	46,700.00	49,300.00	46,500.00	48,000.00	44,296.30	413,700
2025-04-03	51,100.00	52,300.00	49,800.00	49,800.00	45,957.41	767,000
2025-04-02	53,900.00	54,200.00	53,500.00	53,500.00	49,371.91	138,000
2025-04-01	54,100.00	54,800.00	53,500.00	54,000.00	49,833.33	38,400
2025-03-31	54,900.00	55,000.00	53,200.00	54,000.00	49,833.33	195,200
2025-03-28	55,500.00	55,700.00	54,400.00	54,900.00	50,663.89	155,700
2025-03-27	55,500.00	55,800.00	55,000.00	55,500.00	51,217.59	106,700
2025-03-26	54,100.00	55,700.00	54,100.00	55,500.00	51,217.59	582,800
2025-03-25	55,900.00	55,900.00	54,200.00	54,800.00	50,571.61	240,900
2025-03-24	58,000.00	58,000.00	55,800.00	55,800.00	51,494.45	414,500
2025-03-21	58,500.00	58,500.00	57,700.00	58,000.00	53,524.69	104,200
2025-03-20	58,400.00	58,400.00	57,700.00	58,200.00	53,709.26	124,700
2025-03-19	57,200.00	59,000.00	57,000.00	58,400.00	53,893.83	553,800
2025-03-18	57,000.00	57,000.00	56,200.00	56,900.00	52,509.57	107,100
2025-03-17	56,800.00	57,000.00	56,000.00	57,000.00	52,601.85	150,300
2025-03-14	57,800.00	57,800.00	56,700.00	57,200.00	52,786.42	175,400
2025-03-13	57,600.00	58,400.00	57,000.00	57,600.00	53,155.56	228,900
2025-03-12	57,400.00	57,600.00	56,800.00	57,600.00	53,155.56	200,500
2025-03-11	57,000.00	57,400.00	56,500.00	57,200.00	52,786.42	102,200
2025-03-10	57,800.00	57,800.00	56,700.00	57,200.00	52,786.42	284,200
2025-03-07	58,400.00	58,400.00	57,400.00	57,800.00	53,340.12	125,800
2025-03-06	57,800.00	58,000.00	57,200.00	58,000.00	53,524.69	191,900
2025-03-05	57,900.00	57,900.00	57,100.00	57,800.00	53,340.12	321,500
2025-03-04	58,400.00	58,700.00	58,000.00	58,000.00	53,524.69	187,500
2025-03-03	58,200.00	58,400.00	58,000.00	58,400.00	53,893.83	178,400
2025-02-28	58,800.00	58,800.00	58,200.00	58,200.00	53,709.26	154,400
2025-02-27	59,100.00	59,300.00	58,300.00	58,700.00	54,170.68	198,300
2025-02-26	58,300.00	59,300.00	58,000.00	59,000.00	54,447.53	253,300
2025-02-25	58,100.00	58,500.00	58,000.00	58,300.00	53,801.54	160,600
2025-02-24	58,300.00	58,700.00	58,200.00	58,600.00	54,078.40	188,700
2025-02-21	58,700.00	58,900.00	58,000.00	58,700.00	54,170.68	181,700
2025-02-20	58,500.00	58,700.00	58,000.00	58,700.00	54,170.68	419,300
2025-02-19	60,200.00	60,800.00	57,300.00	58,900.00	54,355.25	1,146,700
2025-02-18	60,600.00	60,900.00	59,800.00	60,200.00	55,554.94	226,900
2025-02-17	59,500.00	62,400.00	59,500.00	60,500.00	55,831.79	776,100
2025-02-14	60,000.00	60,200.00	59,100.00	59,800.00	55,185.80	278,100
2025-02-13	59,400.00	60,300.00	59,100.00	60,000.00	55,370.37	289,400
2025-02-12	60,100.00	60,100.00	59,300.00	59,400.00	54,816.67	122,900

← NewerPage 7 of 21 · 1,247 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.