Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam · Delayed Price · Currency is VND 142,900
+12,900 (9.92%)
At close: Mar 17, 2026
HNX:PMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 143,000.00 | 143,000.00 | 121,500.00 | 142,900.00 | 142,900.00 | 9.92% | 1,105 |
| Mar 16, 2026 | 136,100.00 | 136,100.00 | 127,800.00 | 130,000.00 | 130,000.00 | -8.45% | 935 |
| Mar 9, 2026 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | - | 303 |
| Mar 6, 2026 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | -8.39% | 336 |
| Mar 5, 2026 | 143,000.00 | 155,000.00 | 130,500.00 | 155,000.00 | 155,000.00 | 8.01% | 403 |
| Mar 4, 2026 | 159,000.00 | 159,000.00 | 143,500.00 | 143,500.00 | 143,500.00 | -2.97% | 1,001 |
| Mar 3, 2026 | 147,900.00 | 147,900.00 | 147,900.00 | 147,900.00 | 147,900.00 | - | 207 |
| Mar 2, 2026 | 168,000.00 | 168,000.00 | 147,900.00 | 147,900.00 | 147,900.00 | -3.96% | 715 |
| Feb 27, 2026 | 145,200.00 | 156,000.00 | 145,200.00 | 154,000.00 | 154,000.00 | 6.06% | 936 |
| Feb 26, 2026 | 152,000.00 | 152,000.00 | 145,200.00 | 145,200.00 | 145,200.00 | 2.04% | 403 |
| Feb 25, 2026 | 141,200.00 | 150,000.00 | 141,100.00 | 142,300.00 | 142,300.00 | 1.07% | 624 |
| Feb 24, 2026 | 151,900.00 | 153,000.00 | 140,800.00 | 140,800.00 | 140,800.00 | 1.22% | 790 |
| Feb 23, 2026 | 136,100.00 | 150,300.00 | 136,100.00 | 139,100.00 | 139,100.00 | 1.76% | 1,172 |
| Feb 13, 2026 | 136,700.00 | 136,700.00 | 136,700.00 | 136,700.00 | 136,700.00 | 0.07% | 101 |
| Feb 12, 2026 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | -2.43% | 104 |
| Feb 11, 2026 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | -3.11% | 1,482,600 |
| Feb 10, 2026 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | - | 143 |
| Feb 9, 2026 | 131,800.00 | 144,900.00 | 131,800.00 | 144,500.00 | 144,500.00 | 9.64% | 2,754 |
| Feb 6, 2026 | 145,000.00 | 146,000.00 | 131,800.00 | 131,800.00 | 131,800.00 | -9.73% | 5,349 |
| Feb 5, 2026 | 149,900.00 | 149,900.00 | 146,000.00 | 146,000.00 | 146,000.00 | - | 200 |
| Feb 4, 2026 | 146,000.00 | 146,000.00 | 145,200.00 | 146,000.00 | 146,000.00 | 0.55% | 1,954 |
| Feb 3, 2026 | 150,000.00 | 150,000.00 | 145,200.00 | 145,200.00 | 145,200.00 | - | 601 |
| Feb 2, 2026 | 145,100.00 | 145,200.00 | 145,100.00 | 145,200.00 | 145,200.00 | 0.07% | 622 |
| Jan 30, 2026 | 145,100.00 | 145,100.00 | 145,100.00 | 145,100.00 | 145,100.00 | -0.89% | 101 |
| Jan 29, 2026 | 150,000.00 | 150,000.00 | 146,400.00 | 146,400.00 | 146,400.00 | -2.40% | 510 |
| Jan 28, 2026 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 2.74% | 101 |
| Jan 27, 2026 | 146,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | -0.07% | 910 |
| Jan 26, 2026 | 159,900.00 | 159,900.00 | 146,100.00 | 146,100.00 | 146,100.00 | -1.35% | 316 |
| Jan 23, 2026 | 148,100.00 | 148,100.00 | 148,100.00 | 148,100.00 | 148,100.00 | -2.12% | 182 |
| Jan 22, 2026 | 155,200.00 | 157,000.00 | 151,300.00 | 151,300.00 | 151,300.00 | -2.45% | 1,234 |
| Jan 21, 2026 | 155,100.00 | 155,100.00 | 155,000.00 | 155,100.00 | 155,100.00 | -3.06% | 303 |
| Jan 20, 2026 | 160,000.00 | 160,000.00 | 160,000.00 | 160,000.00 | 160,000.00 | -1.23% | 915 |
| Jan 19, 2026 | 161,900.00 | 162,000.00 | 161,900.00 | 162,000.00 | 162,000.00 | 1.63% | 1,348 |
| Jan 16, 2026 | 159,300.00 | 159,400.00 | 159,300.00 | 159,400.00 | 159,400.00 | 0.06% | 323 |
| Jan 15, 2026 | 160,000.00 | 169,900.00 | 159,300.00 | 159,300.00 | 159,300.00 | - | 8,502 |
| Jan 14, 2026 | 159,300.00 | 159,300.00 | 159,200.00 | 159,300.00 | 159,300.00 | 0.19% | 406 |
| Jan 13, 2026 | 153,000.00 | 159,000.00 | 153,000.00 | 159,000.00 | 159,000.00 | -1.97% | 1,309 |
| Jan 12, 2026 | 170,000.00 | 170,000.00 | 162,200.00 | 162,200.00 | 162,200.00 | 0.25% | 802 |
| Jan 9, 2026 | 170,000.00 | 170,000.00 | 161,500.00 | 161,800.00 | 161,800.00 | 0.50% | 2,203 |
| Jan 8, 2026 | 161,100.00 | 161,100.00 | 161,000.00 | 161,000.00 | 161,000.00 | - | 1,002 |
| Jan 7, 2026 | 170,000.00 | 170,000.00 | 161,000.00 | 161,000.00 | 161,000.00 | -5.29% | 1,306 |
| Jan 6, 2026 | 170,000.00 | 185,500.00 | 153,000.00 | 170,000.00 | 170,000.00 | - | 1,003 |
| Jan 5, 2026 | 181,200.00 | 181,200.00 | 170,000.00 | 170,000.00 | 170,000.00 | 2.91% | 500 |
| Dec 31, 2025 | 170,000.00 | 170,000.00 | 165,200.00 | 165,200.00 | 165,200.00 | -0.96% | 463 |
| Dec 30, 2025 | 186,000.00 | 186,000.00 | 166,800.00 | 166,800.00 | 166,800.00 | -2.46% | 206 |
| Dec 29, 2025 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | - | 409 |
| Dec 26, 2025 | 165,000.00 | 171,000.00 | 165,000.00 | 171,000.00 | 171,000.00 | -2.29% | 243 |
| Dec 24, 2025 | 170,000.00 | 175,000.00 | 170,000.00 | 175,000.00 | 175,000.00 | 2.94% | 431 |
| Dec 22, 2025 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | - | 356 |
| Dec 18, 2025 | 163,000.00 | 170,000.00 | 162,000.00 | 170,000.00 | 170,000.00 | -3.95% | 2,402 |