|
Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company (DBD : HOSE)
Health Care : Pharmaceuticals
|
44.70
+2.90/+6.94%
3:04:59 PM
|
|
|
|
Closing price on 12/23/2022
|
|
| Open |
38.50 |
| High |
39.00 |
| Low |
38.30 |
| Volume |
499,300 |
| Split-adjusted Price |
29.56 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
+0.35 / +0.91%
|
38.50
|
39.00
|
38.30
|
38.90
|
38.85
|
29.56
|
499,300
|
|
|
12/22/2022
|
+0.60 / +1.58%
|
38.80
|
38.80
|
38.40
|
38.55
|
38.62
|
29.29
|
170,900
|
|
|
12/21/2022
|
+0.25 / +0.66%
|
37.00
|
38.20
|
37.00
|
37.95
|
37.61
|
28.84
|
1,181,894
|
|
|
12/20/2022
|
-0.10 / -0.26%
|
37.65
|
38.30
|
36.60
|
37.70
|
38.00
|
28.65
|
55,000
|
|
|
12/19/2022
|
+0.15 / +0.40%
|
37.65
|
37.80
|
36.50
|
37.80
|
37.06
|
28.72
|
1,600
|
|
|
12/16/2022
|
+1.25 / +3.43%
|
36.70
|
37.65
|
36.05
|
37.65
|
37.07
|
28.61
|
80,900
|
|
|
12/15/2022
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
27.66
|
0
|
|
|
12/14/2022
|
+0.05 / +0.14%
|
36.35
|
36.90
|
36.35
|
36.40
|
36.77
|
27.66
|
56,900
|
|
|
12/13/2022
|
0.00 / 0.00%
|
36.35
|
36.35
|
36.35
|
36.35
|
36.35
|
27.62
|
0
|
|
|
12/12/2022
|
+0.45 / +1.25%
|
36.80
|
36.80
|
35.80
|
36.35
|
36.34
|
27.62
|
73,500
|
|
|
12/9/2022
|
-0.10 / -0.28%
|
36.00
|
36.20
|
35.90
|
35.90
|
36.02
|
27.28
|
107,400
|
|
|
12/8/2022
|
-0.50 / -1.37%
|
36.50
|
36.90
|
35.90
|
36.00
|
36.00
|
27.35
|
60,000
|
|
|
12/7/2022
|
-0.20 / -0.54%
|
36.30
|
36.70
|
36.00
|
36.50
|
36.40
|
27.73
|
11,500
|
|
|
12/6/2022
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.20
|
36.70
|
36.54
|
27.89
|
18,300
|
|
|
12/5/2022
|
+0.65 / +1.79%
|
35.25
|
37.00
|
35.25
|
37.00
|
36.68
|
28.11
|
328,800
|
|
|
12/2/2022
|
-0.15 / -0.41%
|
36.50
|
36.50
|
36.00
|
36.35
|
36.07
|
27.62
|
22,300
|
|
|
12/1/2022
|
+0.20 / +0.55%
|
35.65
|
37.00
|
35.60
|
36.50
|
36.56
|
27.73
|
56,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
36.45
|
36.45
|
35.30
|
36.30
|
36.23
|
27.58
|
194,600
|
|
|
11/29/2022
|
-0.30 / -0.82%
|
36.70
|
36.70
|
36.00
|
36.30
|
36.42
|
27.58
|
170,500
|
|
|
11/28/2022
|
+0.30 / +0.83%
|
36.05
|
37.80
|
36.00
|
36.60
|
36.27
|
27.81
|
216,700
|
|
|
11/25/2022
|
-0.10 / -0.27%
|
36.35
|
36.50
|
35.20
|
36.30
|
35.94
|
27.58
|
38,500
|
|
|
11/24/2022
|
-0.05 / -0.14%
|
35.00
|
36.40
|
34.60
|
36.40
|
35.64
|
27.66
|
8,600
|
|
|
11/23/2022
|
-0.05 / -0.14%
|
35.30
|
36.45
|
35.00
|
36.45
|
35.85
|
27.70
|
14,000
|
|
|
11/22/2022
|
0.00 / 0.00%
|
36.50
|
36.70
|
36.50
|
36.50
|
36.59
|
27.73
|
10,700
|
|
|
11/21/2022
|
+0.10 / +0.27%
|
35.50
|
36.50
|
35.50
|
36.50
|
35.79
|
27.73
|
6,300
|
|
|
11/18/2022
|
-0.20 / -0.55%
|
36.50
|
36.50
|
35.90
|
36.40
|
36.27
|
27.66
|
204,000
|
|
|
11/17/2022
|
+0.30 / +0.83%
|
36.25
|
36.60
|
36.00
|
36.60
|
36.41
|
27.81
|
4,100
|
|
|
11/16/2022
|
-0.20 / -0.55%
|
34.35
|
36.35
|
34.35
|
36.30
|
36.13
|
27.58
|
5,600
|
|
|
11/15/2022
|
0.00 / 0.00%
|
34.00
|
36.50
|
34.00
|
36.50
|
36.43
|
27.73
|
41,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
34.50
|
36.50
|
33.95
|
36.50
|
35.03
|
27.73
|
86,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|