Binh Dinh Pharmaceutical and Medical Equipment JSC (HOSE:DBD)
Vietnam
· Delayed Price · Currency is VND 50,300
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:DBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 54,000.00 | 54,300.00 | 54,000.00 | 54,200.00 | 54,200.00 | 0.18% | 26,856 |
| Oct 7, 2025 | 54,100.00 | 54,200.00 | 54,000.00 | 54,100.00 | 54,100.00 | - | 44,348 |
| Oct 6, 2025 | 54,200.00 | 54,500.00 | 53,900.00 | 54,100.00 | 54,100.00 | 0.37% | 159,324 |
| Oct 3, 2025 | 53,800.00 | 54,000.00 | 53,600.00 | 53,900.00 | 53,900.00 | 0.19% | 83,114 |
| Oct 2, 2025 | 54,000.00 | 54,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 102,816 |
| Oct 1, 2025 | 53,900.00 | 54,000.00 | 53,600.00 | 54,000.00 | 54,000.00 | 0.19% | 25,611 |
| Sep 30, 2025 | 53,900.00 | 53,900.00 | 53,700.00 | 53,900.00 | 53,900.00 | 0.19% | 25,412 |
| Sep 29, 2025 | 53,700.00 | 53,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | 0.37% | 41,414 |
| Sep 26, 2025 | 54,200.00 | 54,200.00 | 53,600.00 | 53,600.00 | 53,600.00 | -1.47% | 879,882 |
| Sep 25, 2025 | 53,900.00 | 54,400.00 | 53,800.00 | 54,400.00 | 54,400.00 | 0.74% | 54,861 |
| Sep 24, 2025 | 54,000.00 | 54,100.00 | 53,800.00 | 54,000.00 | 54,000.00 | - | 39,026 |
| Sep 23, 2025 | 53,800.00 | 54,000.00 | 53,800.00 | 54,000.00 | 54,000.00 | 0.19% | 73,419 |
| Sep 22, 2025 | 54,100.00 | 54,100.00 | 53,300.00 | 53,900.00 | 53,900.00 | -0.37% | 144,761 |
| Sep 19, 2025 | 54,100.00 | 54,300.00 | 53,800.00 | 54,100.00 | 54,100.00 | - | 19,621 |
| Sep 18, 2025 | 54,100.00 | 54,100.00 | 53,700.00 | 54,100.00 | 54,100.00 | - | 52,869 |
| Sep 17, 2025 | 53,700.00 | 54,400.00 | 53,700.00 | 54,100.00 | 54,100.00 | -0.18% | 78,966 |
| Sep 16, 2025 | 53,900.00 | 54,400.00 | 53,900.00 | 54,200.00 | 54,200.00 | 0.37% | 92,033 |
| Sep 15, 2025 | 53,500.00 | 54,000.00 | 53,500.00 | 54,000.00 | 54,000.00 | 0.37% | 96,712 |
| Sep 12, 2025 | 53,800.00 | 53,900.00 | 53,600.00 | 53,800.00 | 53,800.00 | - | 22,335 |
| Sep 11, 2025 | 53,100.00 | 53,800.00 | 53,000.00 | 53,800.00 | 53,800.00 | 0.56% | 117,420 |
| Sep 10, 2025 | 53,300.00 | 53,800.00 | 53,000.00 | 53,500.00 | 53,500.00 | 1.13% | 52,262 |
| Sep 9, 2025 | 53,300.00 | 53,300.00 | 52,600.00 | 52,900.00 | 52,900.00 | -0.75% | 22,808 |
| Sep 8, 2025 | 53,100.00 | 53,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.19% | 1,189,046 |
| Sep 5, 2025 | 53,300.00 | 53,600.00 | 52,300.00 | 53,400.00 | 53,400.00 | 0.19% | 133,996 |
| Sep 4, 2025 | 53,000.00 | 53,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | 0.57% | 40,607 |
| Sep 3, 2025 | 52,900.00 | 53,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | - | 60,104 |
| Aug 29, 2025 | 52,800.00 | 54,100.00 | 52,800.00 | 53,000.00 | 53,000.00 | - | 35,774 |
| Aug 28, 2025 | 52,500.00 | 53,000.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.38% | 324,919 |
| Aug 27, 2025 | 53,000.00 | 53,000.00 | 52,600.00 | 52,800.00 | 52,800.00 | 0.38% | 94,512 |
| Aug 26, 2025 | 53,500.00 | 53,500.00 | 52,300.00 | 52,600.00 | 52,600.00 | -1.68% | 66,161 |
| Aug 25, 2025 | 54,400.00 | 54,400.00 | 52,200.00 | 53,500.00 | 53,500.00 | -1.83% | 58,824 |
| Aug 22, 2025 | 54,600.00 | 54,600.00 | 53,900.00 | 54,500.00 | 54,500.00 | -0.37% | 160,188 |
| Aug 21, 2025 | 54,600.00 | 54,800.00 | 54,300.00 | 54,700.00 | 54,700.00 | - | 101,485 |
| Aug 20, 2025 | 54,800.00 | 54,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.18% | 99,134 |
| Aug 19, 2025 | 54,700.00 | 54,800.00 | 54,400.00 | 54,800.00 | 54,800.00 | 0.18% | 99,963 |
| Aug 18, 2025 | 54,800.00 | 54,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.36% | 52,479 |
| Aug 15, 2025 | 54,700.00 | 54,900.00 | 54,300.00 | 54,900.00 | 54,900.00 | -0.18% | 189,322 |
| Aug 14, 2025 | 55,500.00 | 55,500.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.90% | 53,454 |
| Aug 13, 2025 | 54,600.00 | 55,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | 1.46% | 116,895 |
| Aug 12, 2025 | 54,600.00 | 54,900.00 | 54,600.00 | 54,700.00 | 54,700.00 | -0.18% | 61,991 |
| Aug 11, 2025 | 55,100.00 | 55,100.00 | 54,600.00 | 54,800.00 | 54,800.00 | - | 64,516 |
| Aug 8, 2025 | 55,000.00 | 55,000.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.18% | 52,370 |
| Aug 7, 2025 | 55,200.00 | 55,200.00 | 54,600.00 | 54,900.00 | 54,900.00 | -0.54% | 23,153 |
| Aug 6, 2025 | 54,900.00 | 55,300.00 | 54,800.00 | 55,200.00 | 55,200.00 | 0.73% | 43,035 |
| Aug 5, 2025 | 55,200.00 | 55,600.00 | 54,600.00 | 54,800.00 | 54,800.00 | -0.72% | 97,566 |
| Aug 4, 2025 | 55,300.00 | 55,300.00 | 54,600.00 | 55,200.00 | 55,200.00 | -0.18% | 41,010 |
| Aug 1, 2025 | 55,000.00 | 55,400.00 | 54,800.00 | 55,300.00 | 55,300.00 | - | 375,844 |
| Jul 31, 2025 | 55,200.00 | 55,400.00 | 54,900.00 | 55,300.00 | 55,300.00 | -0.36% | 104,551 |
| Jul 30, 2025 | 55,200.00 | 55,500.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.54% | 142,371 |
| Jul 29, 2025 | 56,800.00 | 56,800.00 | 55,200.00 | 55,200.00 | 55,200.00 | -1.95% | 331,893 |
| Jul 28, 2025 | 55,500.00 | 57,000.00 | 55,400.00 | 56,300.00 | 56,300.00 | 2.36% | 344,347 |
| Jul 25, 2025 | 55,100.00 | 55,500.00 | 54,900.00 | 55,000.00 | 55,000.00 | -0.18% | 621,456 |
| Jul 24, 2025 | 55,100.00 | 55,400.00 | 54,800.00 | 55,100.00 | 55,100.00 | -0.36% | 42,861 |
| Jul 23, 2025 | 55,700.00 | 55,700.00 | 55,000.00 | 55,300.00 | 55,300.00 | 0.36% | 57,697 |
| Jul 22, 2025 | 54,600.00 | 55,200.00 | 54,600.00 | 55,100.00 | 55,100.00 | 0.18% | 57,938 |
| Jul 21, 2025 | 55,300.00 | 55,400.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.54% | 303,782 |
| Jul 18, 2025 | 54,900.00 | 55,900.00 | 54,800.00 | 55,300.00 | 55,300.00 | 0.36% | 125,477 |
| Jul 17, 2025 | 55,100.00 | 55,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.36% | 102,644 |