Binh Dinh Pharmaceutical and Medical Equipment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 48,600.00 | 48,600.00 | 48,000.00 | 48,400.00 | 44,665.43 | 225,200 |
| 2024-11-08 | 49,100.00 | 49,200.00 | 48,500.00 | 48,700.00 | 44,942.28 | 443,400 |
| 2024-11-07 | 50,000.00 | 50,000.00 | 49,100.00 | 49,100.00 | 45,311.42 | 98,000 |
| 2024-11-06 | 49,700.00 | 50,100.00 | 49,150.00 | 49,600.00 | 45,772.84 | 122,100 |
| 2024-11-05 | 48,300.00 | 49,800.00 | 48,100.00 | 49,100.00 | 45,311.42 | 225,200 |
| 2024-11-04 | 49,800.00 | 49,900.00 | 48,550.00 | 48,750.00 | 44,988.43 | 151,700 |
| 2024-11-01 | 49,200.00 | 49,900.00 | 49,100.00 | 49,900.00 | 46,049.69 | 139,700 |
| 2024-10-31 | 49,450.00 | 50,300.00 | 49,050.00 | 49,550.00 | 45,726.70 | 229,900 |
| 2024-10-30 | 49,350.00 | 49,750.00 | 49,000.00 | 49,700.00 | 45,865.12 | 89,200 |
| 2024-10-29 | 50,200.00 | 50,400.00 | 49,300.00 | 49,300.00 | 45,495.99 | 105,400 |
| 2024-10-28 | 50,400.00 | 51,100.00 | 49,800.00 | 50,200.00 | 46,326.54 | 232,300 |
| 2024-10-25 | 49,000.00 | 51,400.00 | 49,000.00 | 50,200.00 | 46,326.54 | 1,331,000 |
| 2024-10-24 | 48,450.00 | 50,000.00 | 48,000.00 | 49,000.00 | 45,219.14 | 208,500 |
| 2024-10-23 | 48,400.00 | 48,450.00 | 47,500.00 | 48,000.00 | 44,296.30 | 174,800 |
| 2024-10-22 | 48,150.00 | 48,450.00 | 47,450.00 | 48,450.00 | 44,711.57 | 135,400 |
| 2024-10-21 | 48,950.00 | 48,950.00 | 48,100.00 | 48,150.00 | 44,434.72 | 234,000 |
| 2024-10-18 | 49,900.00 | 49,900.00 | 48,800.00 | 49,000.00 | 45,219.14 | 123,500 |
| 2024-10-17 | 50,500.00 | 50,900.00 | 48,700.00 | 49,600.00 | 45,772.84 | 305,900 |
| 2024-10-16 | 49,850.00 | 50,000.00 | 48,500.00 | 50,000.00 | 46,141.98 | 1,266,600 |
| 2024-10-15 | 49,800.00 | 49,800.00 | 48,600.00 | 48,700.00 | 44,942.28 | 88,800 |
| 2024-10-14 | 47,600.00 | 50,800.00 | 47,600.00 | 49,500.00 | 45,680.56 | 669,400 |
| 2024-10-11 | 47,000.00 | 47,900.00 | 47,000.00 | 47,500.00 | 43,834.88 | 421,500 |
| 2024-10-10 | 48,900.00 | 49,550.00 | 47,000.00 | 47,000.00 | 43,373.46 | 338,200 |
| 2024-10-09 | 48,300.00 | 50,800.00 | 48,050.00 | 49,000.00 | 45,219.14 | 515,700 |
| 2024-10-08 | 45,150.00 | 48,300.00 | 44,700.00 | 48,300.00 | 44,573.15 | 777,100 |
| 2024-10-07 | 45,200.00 | 45,250.00 | 44,950.00 | 45,150.00 | 41,666.20 | 190,500 |
| 2024-10-04 | 45,000.00 | 45,250.00 | 44,800.00 | 44,800.00 | 41,343.21 | 71,400 |
| 2024-10-03 | 45,600.00 | 45,800.00 | 45,000.00 | 45,000.00 | 41,527.78 | 334,400 |
| 2024-10-02 | 45,250.00 | 45,550.00 | 44,850.00 | 45,500.00 | 41,989.20 | 369,700 |
| 2024-10-01 | 45,000.00 | 45,450.00 | 44,800.00 | 45,300.00 | 41,804.63 | 179,500 |
| 2024-09-30 | 45,200.00 | 45,200.00 | 44,750.00 | 45,000.00 | 41,527.78 | 689,400 |
| 2024-09-27 | 44,000.00 | 45,000.00 | 44,000.00 | 44,850.00 | 41,389.35 | 381,300 |
| 2024-09-26 | 44,150.00 | 44,850.00 | 43,050.00 | 44,100.00 | 40,697.22 | 230,900 |
| 2024-09-25 | 44,250.00 | 44,700.00 | 43,800.00 | 44,300.00 | 40,881.79 | 136,200 |
| 2024-09-24 | 42,950.00 | 45,000.00 | 42,950.00 | 44,250.00 | 40,835.65 | 299,600 |
| 2024-09-23 | 42,950.00 | 43,000.00 | 42,500.00 | 43,000.00 | 39,682.10 | 81,700 |
| 2024-09-20 | 42,000.00 | 42,850.00 | 42,000.00 | 42,650.00 | 39,359.11 | 769,500 |
| 2024-09-19 | 41,750.00 | 42,000.00 | 41,500.00 | 41,700.00 | 38,482.41 | 89,400 |
| 2024-09-18 | 42,500.00 | 42,550.00 | 41,700.00 | 41,700.00 | 38,482.41 | 123,700 |
| 2024-09-17 | 42,050.00 | 42,050.00 | 41,500.00 | 42,000.00 | 38,759.26 | 74,900 |
| 2024-09-16 | 42,600.00 | 42,850.00 | 41,650.00 | 41,650.00 | 38,436.27 | 88,400 |
| 2024-09-13 | 42,850.00 | 43,300.00 | 42,650.00 | 42,850.00 | 39,543.67 | 72,800 |
| 2024-09-12 | 41,550.00 | 43,400.00 | 41,550.00 | 42,850.00 | 39,543.67 | 1,517,000 |
| 2024-09-11 | 40,850.00 | 41,750.00 | 40,800.00 | 41,700.00 | 38,482.41 | 180,100 |
| 2024-09-10 | 40,900.00 | 41,000.00 | 40,750.00 | 40,850.00 | 37,697.99 | 16,400 |
| 2024-09-09 | 40,900.00 | 40,950.00 | 40,800.00 | 40,850.00 | 37,697.99 | 123,300 |
| 2024-09-06 | 41,000.00 | 41,000.00 | 40,750.00 | 40,900.00 | 37,744.14 | 14,500 |
| 2024-09-05 | 40,700.00 | 41,200.00 | 40,700.00 | 41,000.00 | 37,836.42 | 22,200 |
| 2024-09-04 | 40,850.00 | 41,000.00 | 40,800.00 | 40,900.00 | 37,744.14 | 16,100 |
| 2024-08-30 | 41,200.00 | 41,200.00 | 40,850.00 | 41,200.00 | 38,020.99 | 34,700 |
| 2024-08-29 | 41,150.00 | 41,200.00 | 41,000.00 | 41,200.00 | 38,020.99 | 48,200 |
| 2024-08-28 | 40,950.00 | 41,200.00 | 40,900.00 | 41,150.00 | 37,974.85 | 63,500 |
| 2024-08-27 | 41,100.00 | 41,300.00 | 40,900.00 | 40,900.00 | 37,744.14 | 53,800 |
| 2024-08-26 | 40,950.00 | 41,100.00 | 40,900.00 | 41,100.00 | 37,928.70 | 12,700 |
| 2024-08-23 | 41,050.00 | 41,200.00 | 40,900.00 | 41,000.00 | 37,836.42 | 39,800 |
| 2024-08-22 | 41,300.00 | 41,550.00 | 40,700.00 | 41,000.00 | 37,836.42 | 108,000 |
| 2024-08-21 | 40,800.00 | 41,400.00 | 40,400.00 | 41,300.00 | 38,113.27 | 78,400 |
| 2024-08-20 | 40,750.00 | 40,900.00 | 40,500.00 | 40,600.00 | 37,467.28 | 21,700 |
| 2024-08-19 | 41,000.00 | 41,150.00 | 40,650.00 | 40,750.00 | 37,605.71 | 112,800 |
| 2024-08-16 | 40,600.00 | 41,000.00 | 40,150.00 | 40,950.00 | 37,790.28 | 122,700 |
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.