Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company (DBD : HOSE)
Health Care : Pharmaceuticals
|
48.70
-0.40/-0.81%
3:05:02 PM
|
|
|
Closing price on 12/21/2021
|
|
Open |
52.20 |
High |
53.20 |
Low |
52.20 |
Volume |
1,102,128 |
Split-adjusted Price |
30.57 |
|
|
DBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
+0.10 / +0.19%
|
52.20
|
53.20
|
52.20
|
52.30
|
52.57
|
30.57
|
1,102,128
|
|
12/20/2021
|
-0.10 / -0.19%
|
52.20
|
52.20
|
51.00
|
52.20
|
51.61
|
30.51
|
443,500
|
|
12/17/2021
|
-0.20 / -0.38%
|
52.00
|
52.30
|
51.50
|
52.30
|
51.85
|
30.57
|
462,900
|
|
12/16/2021
|
-0.70 / -1.32%
|
53.10
|
53.20
|
52.50
|
52.50
|
52.62
|
30.69
|
966,428
|
|
12/15/2021
|
+0.10 / +0.19%
|
53.50
|
53.90
|
52.90
|
53.20
|
53.17
|
31.10
|
300,800
|
|
12/14/2021
|
+1.00 / +1.92%
|
52.10
|
53.40
|
52.10
|
53.10
|
52.93
|
31.04
|
950,100
|
|
12/13/2021
|
-1.20 / -2.25%
|
53.00
|
53.00
|
50.60
|
52.10
|
51.65
|
30.45
|
863,728
|
|
12/10/2021
|
-1.70 / -3.09%
|
55.00
|
55.00
|
53.10
|
53.30
|
53.66
|
31.15
|
145,300
|
|
12/9/2021
|
-0.20 / -0.36%
|
54.90
|
55.20
|
54.10
|
55.00
|
54.75
|
32.15
|
493,100
|
|
12/8/2021
|
-0.80 / -1.43%
|
56.00
|
56.00
|
54.90
|
55.20
|
55.14
|
32.26
|
1,413,728
|
|
12/7/2021
|
0.00 / 0.00%
|
55.30
|
56.20
|
55.20
|
56.00
|
55.82
|
32.73
|
172,600
|
|
12/6/2021
|
-1.00 / -1.75%
|
56.80
|
56.80
|
55.00
|
56.00
|
55.74
|
32.73
|
529,700
|
|
12/3/2021
|
0.00 / 0.00%
|
57.00
|
57.10
|
56.20
|
57.00
|
56.84
|
33.32
|
1,652,728
|
|
12/2/2021
|
+0.50 / +0.88%
|
56.00
|
57.00
|
55.00
|
57.00
|
55.74
|
33.32
|
218,300
|
|
12/1/2021
|
-0.70 / -1.22%
|
57.00
|
57.90
|
56.00
|
56.50
|
56.77
|
33.02
|
521,500
|
|
11/30/2021
|
-0.20 / -0.35%
|
58.00
|
58.00
|
56.50
|
57.20
|
57.11
|
33.43
|
1,617,828
|
|
11/29/2021
|
+2.20 / +3.99%
|
55.30
|
57.90
|
55.30
|
57.40
|
56.81
|
33.55
|
471,900
|
|
11/26/2021
|
-0.50 / -0.90%
|
55.80
|
56.10
|
55.20
|
55.20
|
55.64
|
32.26
|
460,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|