|
Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company (DBD : HOSE)
Health Care : Pharmaceuticals
|
54.50
0.00/0.00%
3:09:05 PM
|
|
|
|
Closing price on 10/26/2020
|
|
| Open |
45.70 |
| High |
46.35 |
| Low |
45.30 |
| Volume |
26,320 |
| Split-adjusted Price |
22.86 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
-0.30 / -0.65%
|
45.70
|
46.35
|
45.30
|
46.00
|
45.82
|
22.86
|
26,320
|
|
|
10/23/2020
|
+0.20 / +0.43%
|
45.85
|
46.45
|
45.65
|
46.30
|
46.10
|
23.01
|
8,850
|
|
|
10/22/2020
|
0.00 / 0.00%
|
45.50
|
46.35
|
45.50
|
46.10
|
46.29
|
22.91
|
403,370
|
|
|
10/21/2020
|
0.00 / 0.00%
|
45.90
|
46.10
|
45.60
|
46.10
|
46.04
|
22.91
|
820,230
|
|
|
10/20/2020
|
-0.10 / -0.22%
|
45.80
|
46.10
|
45.30
|
46.10
|
46.00
|
22.91
|
6,870
|
|
|
10/19/2020
|
0.00 / 0.00%
|
46.40
|
46.40
|
45.70
|
46.20
|
46.02
|
22.96
|
28,250
|
|
|
10/16/2020
|
-0.50 / -1.07%
|
46.70
|
46.70
|
46.10
|
46.20
|
46.24
|
22.96
|
1,131,630
|
|
|
10/15/2020
|
-0.10 / -0.21%
|
46.80
|
46.80
|
46.15
|
46.70
|
46.56
|
23.20
|
15,680
|
|
|
10/14/2020
|
+0.20 / +0.43%
|
46.25
|
46.80
|
46.10
|
46.80
|
46.48
|
23.25
|
9,940
|
|
|
10/13/2020
|
0.00 / 0.00%
|
46.60
|
47.00
|
46.00
|
46.60
|
46.37
|
23.16
|
21,500
|
|
|
10/12/2020
|
-0.10 / -0.21%
|
46.00
|
46.65
|
46.00
|
46.60
|
46.55
|
23.16
|
8,250
|
|
|
10/9/2020
|
0.00 / 0.00%
|
45.75
|
46.70
|
45.75
|
46.70
|
46.53
|
23.20
|
6,920
|
|
|
10/8/2020
|
0.00 / 0.00%
|
45.60
|
46.70
|
45.60
|
46.70
|
46.31
|
23.20
|
64,010
|
|
|
10/7/2020
|
-0.20 / -0.43%
|
46.50
|
46.70
|
46.50
|
46.70
|
46.63
|
23.20
|
836,520
|
|
|
10/6/2020
|
0.00 / 0.00%
|
46.70
|
46.90
|
46.50
|
46.90
|
46.70
|
23.30
|
39,290
|
|
|
10/5/2020
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.70
|
46.90
|
46.78
|
23.30
|
259,170
|
|
|
10/2/2020
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.00
|
47.00
|
46.46
|
23.35
|
13,690
|
|
|
10/1/2020
|
0.00 / 0.00%
|
46.65
|
47.00
|
46.65
|
47.00
|
46.89
|
23.35
|
836,760
|
|
|
9/30/2020
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.60
|
23.35
|
13,090
|
|
|
9/29/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.30
|
47.00
|
46.78
|
23.35
|
13,240
|
|
|
9/28/2020
|
-0.50 / -1.05%
|
47.50
|
47.50
|
46.50
|
47.00
|
46.70
|
23.35
|
58,700
|
|
|
9/25/2020
|
-1.15 / -2.36%
|
48.65
|
48.65
|
46.50
|
47.50
|
47.19
|
23.60
|
31,300
|
|
|
9/24/2020
|
+3.15 / +6.92%
|
45.20
|
48.65
|
45.00
|
48.65
|
47.56
|
24.17
|
1,854,670
|
|
|
9/23/2020
|
+0.10 / +0.22%
|
45.40
|
45.60
|
45.05
|
45.50
|
45.32
|
22.61
|
24,870
|
|
|
9/22/2020
|
-0.10 / -0.22%
|
45.50
|
45.50
|
45.10
|
45.40
|
45.13
|
22.56
|
2,770
|
|
|
9/21/2020
|
+0.50 / +1.11%
|
44.80
|
45.80
|
44.65
|
45.50
|
45.31
|
22.61
|
860,220
|
|
|
9/18/2020
|
-0.50 / -1.10%
|
45.50
|
45.50
|
44.35
|
45.00
|
45.12
|
22.36
|
181,200
|
|
|
9/17/2020
|
+0.20 / +0.44%
|
45.30
|
45.65
|
45.20
|
45.50
|
45.47
|
22.61
|
7,830
|
|
|
9/16/2020
|
-0.40 / -0.88%
|
45.70
|
45.70
|
45.30
|
45.30
|
45.42
|
22.51
|
5,460
|
|
|
9/15/2020
|
+0.60 / +1.33%
|
44.60
|
45.70
|
44.30
|
45.70
|
45.13
|
22.71
|
18,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|