Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam
· Delayed Price · Currency is VND 53,400
+100 (0.19%)
At close: Mar 6, 2026
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54,000.00 | 54,000.00 | 52,500.00 | 53,400.00 | 53,400.00 | 0.19% | 134,509 |
| Mar 5, 2026 | 53,200.00 | 54,300.00 | 53,100.00 | 53,300.00 | 53,300.00 | -1.11% | 12,113 |
| Mar 4, 2026 | 53,800.00 | 54,400.00 | 52,600.00 | 53,900.00 | 53,900.00 | -0.92% | 25,933 |
| Mar 3, 2026 | 53,800.00 | 54,400.00 | 53,800.00 | 54,400.00 | 54,400.00 | 0.93% | 94,521 |
| Mar 2, 2026 | 50,900.00 | 54,300.00 | 50,900.00 | 53,900.00 | 53,900.00 | -0.74% | 56,084 |
| Feb 27, 2026 | 54,300.00 | 54,400.00 | 53,700.00 | 54,300.00 | 54,300.00 | - | 80,599 |
| Feb 26, 2026 | 53,800.00 | 54,300.00 | 53,200.00 | 54,300.00 | 54,300.00 | 0.74% | 680,705 |
| Feb 25, 2026 | 54,000.00 | 54,000.00 | 53,300.00 | 53,900.00 | 53,900.00 | -0.92% | 14,741 |
| Feb 24, 2026 | 53,200.00 | 54,400.00 | 52,700.00 | 54,400.00 | 54,400.00 | 2.26% | 76,514 |
| Feb 23, 2026 | 54,300.00 | 54,300.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.85% | 15,599 |
| Feb 13, 2026 | 53,800.00 | 54,300.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.74% | 18,957 |
| Feb 12, 2026 | 52,700.00 | 53,900.00 | 52,700.00 | 53,800.00 | 53,800.00 | 2.09% | 166,344 |
| Feb 11, 2026 | 52,700.00 | 52,900.00 | 52,600.00 | 52,700.00 | 52,700.00 | -0.57% | 30,991 |
| Feb 10, 2026 | 52,700.00 | 53,300.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.57% | 4,135,146 |
| Feb 9, 2026 | 52,500.00 | 53,900.00 | 52,500.00 | 52,700.00 | 52,700.00 | -0.19% | 39,928 |
| Feb 6, 2026 | 51,800.00 | 53,000.00 | 51,800.00 | 52,800.00 | 52,800.00 | -0.38% | 16,517 |
| Feb 5, 2026 | 54,100.00 | 54,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | -2.03% | 57,510 |
| Feb 4, 2026 | 54,300.00 | 54,500.00 | 53,600.00 | 54,100.00 | 54,100.00 | -0.37% | 127,804 |
| Feb 3, 2026 | 53,100.00 | 54,500.00 | 52,800.00 | 54,300.00 | 54,300.00 | 2.65% | 81,867 |
| Feb 2, 2026 | 53,700.00 | 53,700.00 | 52,300.00 | 52,900.00 | 52,900.00 | -0.19% | 80,118 |
| Jan 30, 2026 | 51,900.00 | 53,000.00 | 51,900.00 | 53,000.00 | 53,000.00 | 2.12% | 160,371 |
| Jan 29, 2026 | 51,800.00 | 52,000.00 | 51,400.00 | 51,900.00 | 51,900.00 | 0.19% | 69,018 |
| Jan 28, 2026 | 51,600.00 | 52,200.00 | 51,000.00 | 51,800.00 | 51,800.00 | 0.39% | 50,468 |
| Jan 27, 2026 | 51,600.00 | 51,600.00 | 51,200.00 | 51,600.00 | 51,600.00 | - | 57,648 |
| Jan 26, 2026 | 51,700.00 | 51,900.00 | 51,300.00 | 51,600.00 | 51,600.00 | -0.58% | 19,666 |
| Jan 23, 2026 | 52,000.00 | 52,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | -0.19% | 37,218 |
| Jan 22, 2026 | 52,000.00 | 52,300.00 | 51,800.00 | 52,000.00 | 52,000.00 | 0.58% | 38,570 |
| Jan 21, 2026 | 51,600.00 | 52,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | -0.58% | 301,313 |
| Jan 20, 2026 | 52,000.00 | 52,900.00 | 51,200.00 | 52,000.00 | 52,000.00 | - | 64,515 |
| Jan 19, 2026 | 51,700.00 | 52,200.00 | 51,400.00 | 52,000.00 | 52,000.00 | 0.58% | 58,332 |
| Jan 16, 2026 | 49,500.00 | 51,900.00 | 49,400.00 | 51,700.00 | 51,700.00 | 4.44% | 79,559 |
| Jan 15, 2026 | 49,750.00 | 49,800.00 | 49,500.00 | 49,500.00 | 49,500.00 | - | 18,542 |
| Jan 14, 2026 | 48,450.00 | 49,650.00 | 48,100.00 | 49,500.00 | 49,500.00 | 2.27% | 45,453 |
| Jan 13, 2026 | 48,000.00 | 48,750.00 | 48,000.00 | 48,400.00 | 48,400.00 | -0.21% | 7,099 |
| Jan 12, 2026 | 48,500.00 | 48,500.00 | 48,000.00 | 48,500.00 | 48,500.00 | 0.21% | 25,772 |
| Jan 9, 2026 | 48,400.00 | 48,600.00 | 48,300.00 | 48,400.00 | 48,400.00 | -0.21% | 22,083 |
| Jan 8, 2026 | 48,500.00 | 48,500.00 | 48,050.00 | 48,500.00 | 48,500.00 | - | 7,160 |
| Jan 7, 2026 | 48,800.00 | 48,800.00 | 48,000.00 | 48,500.00 | 48,500.00 | 0.10% | 4,863 |
| Jan 6, 2026 | 48,600.00 | 48,600.00 | 47,950.00 | 48,450.00 | 48,450.00 | -0.41% | 10,825 |
| Jan 5, 2026 | 48,800.00 | 48,800.00 | 48,000.00 | 48,650.00 | 48,650.00 | -0.31% | 26,900 |
| Dec 31, 2025 | 48,650.00 | 48,800.00 | 48,250.00 | 48,800.00 | 48,800.00 | - | 9,008 |
| Dec 30, 2025 | 48,500.00 | 48,800.00 | 48,100.00 | 48,800.00 | 48,800.00 | 0.72% | 15,921 |
| Dec 29, 2025 | 48,750.00 | 48,750.00 | 48,050.00 | 48,450.00 | 48,450.00 | - | 3,550 |
| Dec 26, 2025 | 48,100.00 | 48,750.00 | 47,950.00 | 48,450.00 | 48,450.00 | -0.82% | 15,722 |
| Dec 25, 2025 | 48,100.00 | 48,850.00 | 48,000.00 | 48,850.00 | 48,850.00 | 1.14% | 1,048,510 |
| Dec 24, 2025 | 48,300.00 | 48,300.00 | 47,600.00 | 48,300.00 | 48,300.00 | - | 1,118,731 |
| Dec 23, 2025 | 48,450.00 | 48,450.00 | 48,250.00 | 48,300.00 | 48,300.00 | -0.31% | 418,307 |
| Dec 22, 2025 | 48,400.00 | 48,450.00 | 47,900.00 | 48,450.00 | 48,450.00 | -0.10% | 16,569 |
| Dec 19, 2025 | 48,500.00 | 49,000.00 | 48,000.00 | 48,500.00 | 48,500.00 | -0.92% | 46,208 |
| Dec 18, 2025 | 49,900.00 | 49,900.00 | 48,600.00 | 48,950.00 | 48,950.00 | -1.90% | 1,088,537 |
| Dec 17, 2025 | 48,450.00 | 49,900.00 | 48,000.00 | 49,900.00 | 49,900.00 | 2.99% | 18,420 |
| Dec 16, 2025 | 47,100.00 | 48,800.00 | 47,100.00 | 48,450.00 | 48,450.00 | 0.83% | 11,817 |
| Dec 15, 2025 | 48,200.00 | 48,950.00 | 47,500.00 | 48,050.00 | 48,050.00 | -1.94% | 441,058 |
| Dec 12, 2025 | 50,000.00 | 50,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.01% | 18,941 |
| Dec 11, 2025 | 50,100.00 | 50,100.00 | 46,600.00 | 49,500.00 | 49,500.00 | -1.20% | 13,861 |
| Dec 10, 2025 | 50,400.00 | 50,400.00 | 49,800.00 | 50,100.00 | 50,100.00 | -0.60% | 424,758 |
| Dec 9, 2025 | 50,000.00 | 50,400.00 | 49,800.00 | 50,400.00 | 50,400.00 | 0.80% | 22,412 |
| Dec 8, 2025 | 50,400.00 | 50,400.00 | 49,900.00 | 50,000.00 | 50,000.00 | -0.60% | 20,958 |
| Dec 5, 2025 | 50,300.00 | 50,800.00 | 50,100.00 | 50,300.00 | 50,300.00 | - | 2,836,475 |
| Dec 4, 2025 | 50,400.00 | 50,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.20% | 12,512 |
| Dec 3, 2025 | 50,400.00 | 50,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | - | 4,131,331 |
| Dec 2, 2025 | 50,500.00 | 50,500.00 | 49,800.00 | 50,400.00 | 50,400.00 | -0.20% | 10,925 |
| Dec 1, 2025 | 50,800.00 | 50,800.00 | 50,000.00 | 50,500.00 | 50,500.00 | -0.59% | 48,579 |
| Nov 28, 2025 | 51,700.00 | 51,700.00 | 50,200.00 | 50,800.00 | 50,800.00 | 0.20% | 14,695 |
| Nov 27, 2025 | 50,500.00 | 50,900.00 | 50,200.00 | 50,700.00 | 50,700.00 | 0.20% | 13,631 |
| Nov 26, 2025 | 51,300.00 | 51,300.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.20% | 11,400 |
| Nov 25, 2025 | 51,400.00 | 51,400.00 | 50,500.00 | 50,500.00 | 50,500.00 | -1.94% | 35,120 |
| Nov 24, 2025 | 51,700.00 | 51,700.00 | 50,600.00 | 51,500.00 | 51,500.00 | -0.39% | 410,610 |
| Nov 21, 2025 | 50,700.00 | 51,700.00 | 50,700.00 | 51,700.00 | 51,700.00 | -0.39% | 1,511 |
| Nov 20, 2025 | 51,500.00 | 51,900.00 | 51,200.00 | 51,900.00 | 51,900.00 | 0.39% | 3,111 |
| Nov 19, 2025 | 52,000.00 | 52,000.00 | 51,200.00 | 51,700.00 | 51,700.00 | -0.19% | 1,117 |
| Nov 18, 2025 | 51,500.00 | 52,000.00 | 51,300.00 | 51,800.00 | 51,800.00 | 0.58% | 506,317 |
| Nov 17, 2025 | 53,200.00 | 53,800.00 | 51,500.00 | 51,500.00 | 51,500.00 | - | 3,619 |
| Nov 14, 2025 | 51,300.00 | 51,800.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.77% | 613,421 |
| Nov 13, 2025 | 52,500.00 | 52,500.00 | 51,300.00 | 51,900.00 | 51,900.00 | -0.19% | 2,178 |
| Nov 12, 2025 | 51,900.00 | 52,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | 0.19% | 5,614 |
| Nov 11, 2025 | 51,200.00 | 52,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | -0.57% | 9,118 |
| Nov 10, 2025 | 51,900.00 | 52,300.00 | 51,500.00 | 52,200.00 | 52,200.00 | -1.14% | 10,079 |
| Nov 7, 2025 | 52,500.00 | 52,800.00 | 51,400.00 | 52,800.00 | 52,800.00 | 0.57% | 9,703 |
| Nov 6, 2025 | 51,300.00 | 53,000.00 | 51,100.00 | 52,500.00 | 52,500.00 | -0.19% | 75,821 |
| Nov 5, 2025 | 52,200.00 | 53,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | 0.77% | 23,013 |
| Nov 4, 2025 | 53,000.00 | 53,000.00 | 51,600.00 | 52,200.00 | 52,200.00 | -1.88% | 1,334,826 |
| Nov 3, 2025 | 52,500.00 | 53,200.00 | 52,300.00 | 53,200.00 | 53,200.00 | 1.14% | 11,923 |
| Oct 31, 2025 | 52,700.00 | 52,700.00 | 52,000.00 | 52,600.00 | 52,600.00 | -0.19% | 303,602 |
| Oct 30, 2025 | 52,200.00 | 52,700.00 | 52,000.00 | 52,700.00 | 52,700.00 | -0.19% | 34,296 |
| Oct 29, 2025 | 52,700.00 | 52,800.00 | 52,100.00 | 52,800.00 | 52,800.00 | -0.19% | 15,120 |
| Oct 28, 2025 | 52,500.00 | 52,900.00 | 51,800.00 | 52,900.00 | 52,900.00 | -0.19% | 81,022 |
| Oct 27, 2025 | 53,200.00 | 53,200.00 | 52,800.00 | 53,000.00 | 53,000.00 | -0.19% | 6,541 |
| Oct 24, 2025 | 52,900.00 | 53,100.00 | 52,500.00 | 53,100.00 | 53,100.00 | 0.19% | 23,610 |
| Oct 23, 2025 | 52,600.00 | 53,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | -0.75% | 10,700 |
| Oct 22, 2025 | 53,000.00 | 53,400.00 | 52,500.00 | 53,400.00 | 53,400.00 | - | 24,879 |
| Oct 21, 2025 | 53,300.00 | 53,400.00 | 52,500.00 | 53,400.00 | 53,400.00 | 0.19% | 93,729 |
| Oct 20, 2025 | 53,700.00 | 53,800.00 | 53,300.00 | 53,300.00 | 53,300.00 | -0.74% | 46,202 |
| Oct 17, 2025 | 54,200.00 | 54,200.00 | 53,700.00 | 53,700.00 | 53,700.00 | -0.37% | 47,865 |
| Oct 16, 2025 | 54,000.00 | 54,000.00 | 53,700.00 | 53,900.00 | 53,900.00 | - | 45,242 |
| Oct 15, 2025 | 53,900.00 | 53,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | - | 33,943 |
| Oct 14, 2025 | 53,800.00 | 53,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | - | 43,384 |
| Oct 13, 2025 | 53,800.00 | 54,100.00 | 53,500.00 | 53,900.00 | 53,900.00 | -0.19% | 58,917 |
| Oct 10, 2025 | 53,900.00 | 54,100.00 | 53,800.00 | 54,000.00 | 54,000.00 | - | 47,348 |
| Oct 9, 2025 | 54,200.00 | 54,200.00 | 53,900.00 | 54,000.00 | 54,000.00 | -0.37% | 144,525 |