HOSE · DBD · stock
Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company (DBD) stock price history
Every HOSE trading session of Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company from Jan 16, 2017 to Sep 28, 2026: 2,409 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBD adjusted close, 2017 to 2026
- ₫57,400
- All time high, 2025
- ₫52,320
- 52 week high, ₫44,740 low
- 2,409
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DBD key facts
- Binh Dinh Pharmaceutical and Medical Equipment Joint Stock Company (DBD) closed at ₫46,200 on Sep 28, 2026 on HOSE.
- DBD's all time high close is ₫57,400, set on Jan 17, 2025; its all time low close is ₫14,570 on Jan 16, 2017.
- DBD's 52 week range is ₫44,740 to ₫52,320.
- DBD returned -10.2% over the year to Sep 28, 2026 and +80.9% over five years.
- Since Jan 16, 2017 DBD returned +217%, +12.6% a year compounded.
- DBD's deepest drawdown was -36.0% from Nov 22, 2017 to Oct 25, 2018.
- DataCedar holds 2,409 daily sessions of DBD history from Jan 16, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DBD price chart, 2017 to 2026
DBD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -9.5% |
| 6 months | -6.6% |
| Year to date | -1.4% |
| 1 year | -10.2% |
| 3 years | +13.4% |
| 5 years | +80.9% |
| 10 years | n/a |
| Since Jan 16, 2017 | +217.1% |
| Compound annual growth, 9.7 years | +12.6% |
DBD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫57,400 on Jan 17, 2025
- All time low close
- ₫14,570 on Jan 16, 2017
- 52 week high
- ₫52,320 on Oct 6, 2025
- 52 week low
- ₫44,740 on Dec 11, 2025
- Deepest drawdown
- -36.0% from Nov 22, 2017 to Oct 25, 2018, recovered Sep 24, 2019
- Best single session
- +14.8% on Jan 17, 2017
- Worst single session
- -7.0% on Apr 8, 2025
- Volatility, 1 year annualised
- 16.5%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2017
- 3.2×
- Best calendar year
- 2023, +45%
- Worst calendar year
- 2018, -24%
DBD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 16, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫46,850 | ₫52,320 | ₫45,200 | ₫46,200 | -1.4% | 6.6M | 180 |
| 2025 | ₫53,320 | ₫59,710 | ₫38,880 | ₫46,850 | -12.1% | 41.3M | 249 |
| 2024 | ₫40,140 | ₫57,400 | ₫36,100 | ₫53,320 | +32.8% | 48.2M | 250 |
| 2023 | ₫27,750 | ₫44,430 | ₫26,170 | ₫40,140 | +44.6% | 22.5M | 249 |
| 2022 | ₫28,140 | ₫34,330 | ₫23,880 | ₫27,750 | -1.2% | 19.7M | 247 |
| 2021 | ₫23,330 | ₫31,380 | ₫21,280 | ₫28,080 | +20.4% | 21.7M | 250 |
| 2020 | ₫25,990 | ₫27,660 | ₫20,130 | ₫23,330 | -7.8% | 10.6M | 252 |
| 2019 | ₫17,670 | ₫29,780 | ₫17,440 | ₫25,300 | +40.7% | 21.6M | 250 |
| 2018 | ₫23,810 | ₫23,810 | ₫15,620 | ₫17,980 | -23.8% | 8.4M | 244 |
| 2017 | ₫14,570 | ₫25,980 | ₫13,680 | ₫23,600 | n/a | 20.8M | 238 |
DBD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫46,200 | -4.2% |
| August 2026 | ₫48,250 | +1.5% |
| July 2026 | ₫47,520 | -4.8% |
| June 2026 | ₫49,920 | +0.4% |
| May 2026 | ₫49,730 | +3.8% |
| April 2026 | ₫47,900 | -3.5% |
| March 2026 | ₫49,630 | -4.8% |
| February 2026 | ₫52,130 | +2.5% |
| January 2026 | ₫50,880 | +8.6% |
| December 2025 | ₫46,850 | -3.9% |
| November 2025 | ₫48,770 | -3.4% |
| October 2025 | ₫50,500 | -2.4% |
About the DBD data
Daily bars. 2,409 sessions from Jan 16, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- D2D Industrial Urban Development Joint Stock Company No.2
- DAH Dong A Hotel Group Joint Stock Company
- DAT Travel Investment And Seafood Development Corporation
- DBC DABACO Group
- DBT BenTre Pharmaceutical Joint Stock Company
- DC4 DICERA Holdings Joint Stock Company
- DCL Cuu Long Pharmaceutical Joint Stock Company
- DCM PetroVietnam Ca Mau Fertilizer Corporation
Common questions
DBD share price history
