Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
116,000
+10,000 (9.43%)
At close: Oct 3, 2025

HNX:PMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025115,000.00116,000.00115,000.00116,000.00116,000.009.43%211
Oct 2, 2025119,800.00120,000.00106,000.00106,000.00106,000.00-5.94%1,391
Oct 1, 2025112,600.00120,000.00112,600.00112,700.00112,700.000.63%1,038
Sep 30, 2025119,900.00120,000.00112,000.00112,000.00112,000.00-16,463
Sep 29, 2025115,000.00120,000.00110,000.00112,000.00112,000.001.82%10,197
Sep 26, 2025110,000.00115,000.00110,000.00110,000.00110,000.00-1,641
Sep 25, 2025112,000.00115,000.00110,000.00110,000.00110,000.00-1.79%2,760
Sep 24, 2025110,000.00112,000.00110,000.00112,000.00112,000.008.74%5,464
Sep 23, 2025121,000.00121,000.00103,000.00103,000.00103,000.00-6.36%1,741
Sep 22, 2025110,000.00111,100.00110,000.00110,000.00110,000.00-6,375
Sep 19, 2025105,000.00110,000.00105,000.00110,000.00110,000.004.76%21,362
Sep 18, 2025105,000.00105,000.00105,000.00105,000.00105,000.000.48%130
Sep 17, 2025104,000.00104,500.00104,000.00104,500.00104,500.001.75%4,716
Sep 16, 2025103,000.00103,000.00102,700.00102,700.00102,700.00-0.29%1,102
Sep 15, 2025103,000.00103,000.00101,000.00103,000.00103,000.00-0.39%5,300
Sep 12, 2025104,000.00104,000.00103,200.00103,400.00103,400.00-0.58%2,271
Sep 11, 2025103,600.00104,000.00103,500.00104,000.00104,000.000.48%1,000
Sep 10, 2025106,000.00107,000.00103,500.00103,500.00103,500.00-1.43%1,944
Sep 9, 2025110,000.00110,000.00100,300.00105,000.00105,000.00-5.41%1,500
Sep 8, 2025111,500.00112,000.00111,000.00111,000.00107,132.00-6,626
Sep 5, 2025113,000.00115,000.00111,000.00111,000.00107,132.00-0.36%7,790
Sep 4, 2025110,000.00111,600.00110,000.00111,400.00107,518.062.96%6,887
Sep 3, 2025106,000.00108,300.00106,000.00108,200.00104,429.572.08%6,150
Aug 29, 2025107,300.00107,300.00106,000.00106,000.00102,306.23-1.21%1,663
Aug 28, 2025107,600.00107,600.00107,000.00107,300.00103,560.933.17%1,124
Aug 27, 2025103,000.00104,000.00103,000.00104,000.00100,375.93-4,131
Aug 26, 2025104,000.00104,000.00104,000.00104,000.00100,375.93-300
Aug 25, 2025104,000.00104,000.00102,900.00104,000.00100,375.93-1.42%1,753
Aug 22, 2025103,800.00105,500.00103,800.00105,500.00101,823.66-0.28%501
Aug 21, 2025105,800.00105,800.00105,800.00105,800.00102,113.20-0.09%204
Aug 20, 2025103,600.00105,900.00103,600.00105,900.00102,209.72-0.09%302
Aug 19, 2025106,600.00106,600.00103,500.00106,000.00102,306.23-0.56%1,910
Aug 18, 2025104,600.00106,600.00104,600.00106,600.00102,885.330.57%408
Aug 15, 2025105,900.00106,000.00104,500.00106,000.00102,306.231.73%3,353,366
Aug 14, 2025104,200.00106,000.00104,100.00104,200.00100,568.96-1.14%4,533
Aug 13, 2025105,400.00105,400.00105,400.00105,400.00101,727.14-1.50%409
Aug 12, 2025107,400.00107,900.00105,400.00107,000.00103,271.39-0.37%3,824
Aug 11, 2025105,100.00107,700.00105,100.00107,400.00103,657.45-0.28%2,370
Aug 8, 2025105,000.00108,000.00105,000.00107,700.00103,947.00-0.19%501
Aug 7, 2025105,200.00107,900.00105,200.00107,900.00104,140.03-310
Aug 6, 2025107,900.00107,900.00104,700.00107,900.00104,140.03-601
Aug 5, 2025104,700.00107,900.00104,500.00107,900.00104,140.03-0.09%1,411
Aug 4, 2025108,000.00108,000.00108,000.00108,000.00104,236.541.89%125
Aug 1, 2025105,100.00106,000.00105,100.00106,000.00102,306.23-0.93%315
Jul 31, 2025106,400.00107,000.00106,400.00107,000.00103,271.39-0.93%512
Jul 30, 2025105,500.00108,500.00104,700.00108,000.00104,236.542.37%1,647
Jul 29, 2025114,400.00114,400.00105,100.00105,500.00101,823.661.44%427,884
Jul 28, 2025103,500.00104,000.00103,300.00104,000.00100,375.930.48%2,033
Jul 25, 2025104,000.00104,000.00103,500.00103,500.0099,893.35-0.48%407
Jul 24, 2025105,900.00105,900.00104,000.00104,000.00100,375.93-205