|
Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company (DBD : HOSE)
Health Care : Pharmaceuticals
|
52.80
+3.40/+6.88%
3:05:01 PM
|
|
|
|
Closing price on 10/25/2021
|
|
| Open |
47.30 |
| High |
50.00 |
| Low |
47.20 |
| Volume |
584,000 |
| Split-adjusted Price |
29.22 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
+2.80 / +5.93%
|
47.30
|
50.00
|
47.20
|
50.00
|
48.72
|
29.22
|
584,000
|
|
|
10/22/2021
|
-0.20 / -0.42%
|
47.15
|
47.60
|
47.10
|
47.20
|
47.39
|
27.59
|
258,600
|
|
|
10/21/2021
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.05
|
47.40
|
47.29
|
27.71
|
1,207,528
|
|
|
10/20/2021
|
-0.50 / -1.04%
|
47.90
|
47.90
|
47.00
|
47.40
|
47.27
|
27.71
|
501,300
|
|
|
10/19/2021
|
+0.70 / +1.48%
|
47.05
|
47.90
|
47.05
|
47.90
|
47.56
|
28.00
|
221,900
|
|
|
10/18/2021
|
-0.30 / -0.63%
|
47.55
|
47.55
|
47.05
|
47.20
|
47.29
|
27.59
|
1,220,028
|
|
|
10/15/2021
|
-0.30 / -0.63%
|
47.60
|
47.70
|
47.30
|
47.50
|
47.55
|
27.76
|
422,400
|
|
|
10/14/2021
|
-0.30 / -0.62%
|
47.55
|
48.10
|
47.50
|
47.80
|
47.66
|
27.94
|
262,700
|
|
|
10/13/2021
|
-0.60 / -1.23%
|
48.70
|
48.80
|
48.00
|
48.10
|
48.32
|
28.11
|
1,212,940
|
|
|
10/12/2021
|
-0.70 / -1.42%
|
49.50
|
49.60
|
48.70
|
48.70
|
49.36
|
28.47
|
830,200
|
|
|
10/11/2021
|
+0.90 / +1.86%
|
48.70
|
50.00
|
48.30
|
49.40
|
48.93
|
28.87
|
136,000
|
|
|
10/8/2021
|
+1.30 / +2.75%
|
47.65
|
48.50
|
47.65
|
48.50
|
48.19
|
28.35
|
1,365,440
|
|
|
10/7/2021
|
-0.15 / -0.32%
|
47.40
|
47.85
|
47.00
|
47.20
|
47.28
|
27.59
|
948,000
|
|
|
10/6/2021
|
-0.45 / -0.94%
|
47.50
|
48.00
|
47.30
|
47.35
|
47.57
|
27.68
|
56,700
|
|
|
10/5/2021
|
-0.20 / -0.42%
|
47.95
|
47.95
|
47.35
|
47.80
|
47.48
|
27.94
|
672,940
|
|
|
10/4/2021
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.10
|
48.00
|
47.64
|
28.06
|
984,700
|
|
|
10/1/2021
|
+0.15 / +0.31%
|
47.85
|
48.20
|
47.50
|
48.00
|
47.76
|
28.06
|
235,400
|
|
|
9/30/2021
|
+0.10 / +0.21%
|
47.75
|
47.95
|
47.50
|
47.85
|
47.77
|
27.97
|
48,500
|
|
|
9/29/2021
|
+0.55 / +1.17%
|
47.30
|
48.00
|
47.00
|
47.75
|
47.30
|
27.91
|
1,004,500
|
|
|
9/28/2021
|
+0.60 / +1.29%
|
46.60
|
47.90
|
46.60
|
47.20
|
47.15
|
27.59
|
947,900
|
|
|
9/27/2021
|
-1.20 / -2.51%
|
47.80
|
48.00
|
46.60
|
46.60
|
47.21
|
27.24
|
260,800
|
|
|
9/24/2021
|
-1.20 / -2.45%
|
47.70
|
48.80
|
47.70
|
47.80
|
48.22
|
27.94
|
43,800
|
|
|
9/23/2021
|
+0.50 / +1.03%
|
51.40
|
51.40
|
49.00
|
49.00
|
50.11
|
28.64
|
2,147,800
|
|
|
9/22/2021
|
+0.80 / +1.68%
|
47.70
|
48.50
|
47.30
|
48.50
|
47.85
|
28.35
|
155,400
|
|
|
9/21/2021
|
-1.40 / -2.85%
|
49.00
|
49.00
|
47.00
|
47.70
|
47.99
|
27.88
|
186,200
|
|
|
9/20/2021
|
-1.70 / -3.35%
|
51.00
|
51.00
|
49.00
|
49.10
|
49.71
|
28.70
|
96,200
|
|
|
9/17/2021
|
-0.20 / -0.39%
|
51.00
|
51.00
|
49.00
|
50.80
|
50.04
|
29.69
|
344,900
|
|
|
9/16/2021
|
-0.20 / -0.39%
|
51.00
|
51.70
|
50.00
|
51.00
|
50.87
|
29.81
|
90,100
|
|
|
9/15/2021
|
+1.70 / +3.43%
|
49.50
|
51.90
|
48.50
|
51.20
|
49.93
|
29.93
|
201,800
|
|
|
9/14/2021
|
-1.60 / -3.13%
|
51.00
|
51.60
|
49.10
|
49.50
|
50.08
|
28.93
|
529,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|