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
2025-02-11	58,500.00	60,500.00	58,400.00	60,000.00	55,370.37	542,900
2025-02-10	59,400.00	59,400.00	58,100.00	58,500.00	53,986.11	245,600
2025-02-07	59,000.00	60,800.00	58,800.00	59,400.00	54,816.67	547,700
2025-02-06	58,500.00	59,000.00	58,000.00	59,000.00	54,447.53	226,600
2025-02-05	59,000.00	59,100.00	58,300.00	58,400.00	53,893.83	214,800
2025-02-04	57,900.00	59,000.00	57,800.00	59,000.00	54,447.53	174,500
2025-02-03	58,000.00	58,500.00	56,700.00	57,900.00	53,432.41	159,300
2025-01-24	58,400.00	58,500.00	57,200.00	58,400.00	53,893.83	394,600
2025-01-23	58,400.00	58,800.00	58,200.00	58,700.00	54,170.68	224,000
2025-01-22	59,200.00	59,400.00	58,000.00	58,400.00	53,893.83	488,300
2025-01-21	60,800.00	61,500.00	58,600.00	59,400.00	54,816.67	922,000
2025-01-20	62,800.00	62,800.00	60,800.00	61,000.00	56,293.21	320,200
2025-01-17	60,400.00	64,500.00	60,400.00	62,000.00	57,216.05	925,200
2025-01-16	61,000.00	61,300.00	60,300.00	60,300.00	55,647.22	258,400
2025-01-15	59,500.00	61,300.00	59,000.00	61,000.00	56,293.21	629,300
2025-01-14	58,900.00	60,200.00	58,700.00	59,500.00	54,908.95	345,900
2025-01-13	59,300.00	59,300.00	58,100.00	58,600.00	54,078.40	317,900
2025-01-10	59,500.00	59,800.00	58,800.00	59,500.00	54,908.95	307,000
2025-01-09	58,300.00	60,500.00	58,200.00	59,500.00	54,908.95	501,600
2025-01-08	58,100.00	58,400.00	57,600.00	58,300.00	53,801.54	228,100
2025-01-07	57,900.00	58,800.00	57,500.00	58,500.00	53,986.11	428,100
2025-01-06	58,400.00	58,700.00	57,100.00	57,800.00	53,340.12	295,000
2025-01-03	59,000.00	59,000.00	58,200.00	58,600.00	54,078.40	329,600
2025-01-02	57,600.00	59,000.00	57,600.00	59,000.00	54,447.53	289,100
2024-12-31	57,400.00	58,200.00	57,100.00	57,600.00	53,155.56	128,300
2024-12-30	57,600.00	58,300.00	56,900.00	57,500.00	53,063.27	295,200
2024-12-27	58,500.00	58,500.00	57,500.00	57,500.00	53,063.27	350,600
2024-12-26	58,600.00	58,600.00	57,700.00	58,500.00	53,986.11	430,300
2024-12-25	60,800.00	60,800.00	57,300.00	58,300.00	53,801.54	2,313,700
2024-12-24	61,000.00	61,000.00	60,200.00	60,700.00	56,016.36	660,000
2024-12-23	60,000.00	62,000.00	60,000.00	61,000.00	56,293.21	765,100
2024-12-20	59,000.00	60,100.00	58,400.00	59,800.00	55,185.80	997,100
2024-12-19	58,400.00	59,100.00	58,000.00	58,900.00	54,355.25	710,200
2024-12-18	59,000.00	60,500.00	59,000.00	59,100.00	54,539.82	1,073,900
2024-12-17	58,100.00	59,700.00	57,700.00	58,900.00	54,355.25	769,500
2024-12-16	56,700.00	58,100.00	55,900.00	58,100.00	53,616.98	553,500
2024-12-13	58,000.00	58,400.00	56,000.00	56,700.00	52,325.00	1,183,800
2024-12-12	59,000.00	59,200.00	58,300.00	58,400.00	53,893.83	357,200
2024-12-11	59,700.00	60,000.00	57,800.00	59,400.00	54,816.67	596,500
2024-12-10	60,200.00	60,500.00	59,500.00	59,900.00	55,278.09	850,500
2024-12-09	58,300.00	60,300.00	58,000.00	60,200.00	55,554.94	980,800
2024-12-06	58,600.00	59,800.00	57,200.00	58,700.00	54,170.68	755,000
2024-12-05	58,400.00	59,000.00	57,000.00	58,600.00	54,078.40	536,800
2024-12-04	59,300.00	59,900.00	57,400.00	58,000.00	53,524.69	391,300
2024-12-03	57,900.00	60,000.00	56,600.00	59,000.00	54,447.53	611,000
2024-12-02	56,400.00	58,400.00	55,600.00	57,600.00	53,155.56	503,100
2024-11-29	54,200.00	56,400.00	54,000.00	56,400.00	52,048.15	1,120,500
2024-11-28	49,900.00	52,800.00	49,850.00	52,800.00	48,725.93	1,260,700
2024-11-27	48,950.00	49,900.00	48,600.00	49,400.00	45,588.27	167,400
2024-11-26	49,150.00	50,800.00	48,800.00	48,950.00	45,172.99	363,500
2024-11-25	49,750.00	49,750.00	49,000.00	49,150.00	45,357.56	53,000
2024-11-22	47,500.00	49,600.00	47,350.00	49,200.00	45,403.70	389,900
2024-11-21	47,300.00	47,400.00	46,800.00	47,300.00	43,650.31	31,600
2024-11-20	47,000.00	47,500.00	46,450.00	47,300.00	43,650.31	73,700
2024-11-19	47,650.00	47,800.00	46,700.00	47,000.00	43,373.46	92,200
2024-11-18	47,500.00	48,000.00	47,300.00	47,700.00	44,019.44	83,300
2024-11-15	48,500.00	48,500.00	47,450.00	48,000.00	44,296.30	146,800
2024-11-14	48,450.00	48,600.00	47,850.00	48,250.00	44,527.01	76,300
2024-11-13	47,900.00	48,750.00	47,800.00	48,450.00	44,711.57	143,800
2024-11-12	48,150.00	49,050.00	48,000.00	48,000.00	44,296.30	122,300

← NewerPage 8 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.