|
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 11/5/2021
|
|
| Open |
49.10 |
| High |
49.55 |
| Low |
48.60 |
| Volume |
484,500 |
| Split-adjusted Price |
28.70 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|