|
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 11/25/2021
|
|
| Open |
56.10 |
| High |
57.40 |
| Low |
55.50 |
| Volume |
919,600 |
| Split-adjusted Price |
32.56 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
-0.60 / -1.07%
|
56.10
|
57.40
|
55.50
|
55.70
|
56.66
|
32.56
|
919,600
|
|
|
11/24/2021
|
+2.40 / +4.45%
|
54.00
|
56.70
|
53.70
|
56.30
|
55.47
|
32.91
|
1,198,900
|
|
|
11/23/2021
|
+0.40 / +0.75%
|
53.50
|
53.90
|
52.20
|
53.90
|
53.35
|
31.50
|
513,400
|
|
|
11/22/2021
|
+0.70 / +1.33%
|
53.20
|
55.30
|
53.20
|
53.50
|
53.98
|
31.27
|
1,046,500
|
|
|
11/19/2021
|
+0.80 / +1.54%
|
52.30
|
53.20
|
52.00
|
52.80
|
52.84
|
30.86
|
1,138,428
|
|
|
11/18/2021
|
-0.20 / -0.38%
|
52.00
|
52.50
|
51.70
|
52.00
|
52.16
|
30.39
|
652,100
|
|
|
11/17/2021
|
-0.80 / -1.51%
|
52.90
|
52.90
|
52.00
|
52.20
|
52.25
|
30.51
|
816,000
|
|
|
11/16/2021
|
+0.20 / +0.38%
|
51.70
|
53.00
|
51.40
|
53.00
|
52.30
|
30.98
|
986,528
|
|
|
11/15/2021
|
+0.90 / +1.73%
|
51.90
|
53.00
|
51.50
|
52.80
|
52.34
|
30.86
|
720,400
|
|
|
11/12/2021
|
-0.20 / -0.38%
|
53.10
|
53.10
|
51.60
|
51.90
|
52.02
|
30.34
|
787,900
|
|
|
11/11/2021
|
+1.40 / +2.76%
|
51.00
|
53.00
|
50.00
|
52.10
|
51.22
|
30.45
|
1,060,428
|
|
|
11/10/2021
|
-0.10 / -0.20%
|
50.80
|
51.00
|
50.40
|
50.70
|
50.76
|
29.63
|
481,000
|
|
|
11/9/2021
|
+0.20 / +0.40%
|
50.70
|
51.00
|
50.30
|
50.80
|
50.64
|
29.69
|
905,700
|
|
|
11/8/2021
|
+1.50 / +3.05%
|
49.10
|
50.70
|
48.75
|
50.60
|
49.90
|
29.58
|
880,328
|
|
|
11/5/2021
|
0.00 / 0.00%
|
49.10
|
49.55
|
48.60
|
49.10
|
49.11
|
28.70
|
484,500
|
|
|
11/4/2021
|
-0.20 / -0.41%
|
48.80
|
49.10
|
48.50
|
49.10
|
48.72
|
28.70
|
203,000
|
|
|
11/3/2021
|
-0.70 / -1.40%
|
50.00
|
50.00
|
48.90
|
49.30
|
49.47
|
28.82
|
1,285,528
|
|
|
11/2/2021
|
+0.50 / +1.01%
|
49.50
|
51.00
|
49.50
|
50.00
|
50.31
|
29.22
|
554,700
|
|
|
11/1/2021
|
+1.00 / +2.06%
|
48.20
|
49.95
|
48.20
|
49.50
|
48.92
|
28.93
|
711,700
|
|
|
10/29/2021
|
-0.50 / -1.02%
|
49.00
|
49.20
|
48.25
|
48.50
|
48.62
|
28.35
|
1,378,828
|
|
|
10/28/2021
|
-0.20 / -0.41%
|
49.20
|
49.70
|
48.90
|
49.00
|
49.18
|
28.64
|
434,300
|
|
|
10/27/2021
|
0.00 / 0.00%
|
49.25
|
49.25
|
48.80
|
49.20
|
49.03
|
28.76
|
311,700
|
|
|
10/26/2021
|
-0.80 / -1.60%
|
48.00
|
49.60
|
48.00
|
49.20
|
48.94
|
28.76
|
1,223,628
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|