Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam · Delayed Price · Currency is VND 103,500
-1,500 (-1.43%)
At close: Sep 10, 2025
HNX:PMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 104,000.00 | 104,000.00 | 103,200.00 | 103,400.00 | 103,400.00 | -0.58% | 2,271 |
| Sep 11, 2025 | 103,600.00 | 104,000.00 | 103,500.00 | 104,000.00 | 104,000.00 | 0.48% | 1,000 |
| Sep 10, 2025 | 106,000.00 | 107,000.00 | 103,500.00 | 103,500.00 | 103,500.00 | -1.43% | 1,944 |
| Sep 9, 2025 | 110,000.00 | 110,000.00 | 100,300.00 | 105,000.00 | 105,000.00 | -5.41% | 1,500 |
| Sep 8, 2025 | 111,500.00 | 112,000.00 | 111,000.00 | 111,000.00 | 107,132.00 | - | 6,626 |
| Sep 5, 2025 | 113,000.00 | 115,000.00 | 111,000.00 | 111,000.00 | 107,132.00 | -0.36% | 7,790 |
| Sep 4, 2025 | 110,000.00 | 111,600.00 | 110,000.00 | 111,400.00 | 107,518.06 | 2.96% | 6,887 |
| Sep 3, 2025 | 106,000.00 | 108,300.00 | 106,000.00 | 108,200.00 | 104,429.57 | 2.08% | 6,150 |
| Aug 29, 2025 | 107,300.00 | 107,300.00 | 106,000.00 | 106,000.00 | 102,306.23 | -1.21% | 1,663 |
| Aug 28, 2025 | 107,600.00 | 107,600.00 | 107,000.00 | 107,300.00 | 103,560.93 | 3.17% | 1,124 |
| Aug 27, 2025 | 103,000.00 | 104,000.00 | 103,000.00 | 104,000.00 | 100,375.93 | - | 4,131 |
| Aug 26, 2025 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 100,375.93 | - | 300 |
| Aug 25, 2025 | 104,000.00 | 104,000.00 | 102,900.00 | 104,000.00 | 100,375.93 | -1.42% | 1,753 |
| Aug 22, 2025 | 103,800.00 | 105,500.00 | 103,800.00 | 105,500.00 | 101,823.66 | -0.28% | 501 |
| Aug 21, 2025 | 105,800.00 | 105,800.00 | 105,800.00 | 105,800.00 | 102,113.20 | -0.09% | 204 |
| Aug 20, 2025 | 103,600.00 | 105,900.00 | 103,600.00 | 105,900.00 | 102,209.72 | -0.09% | 302 |
| Aug 19, 2025 | 106,600.00 | 106,600.00 | 103,500.00 | 106,000.00 | 102,306.23 | -0.56% | 1,910 |
| Aug 18, 2025 | 104,600.00 | 106,600.00 | 104,600.00 | 106,600.00 | 102,885.33 | 0.57% | 408 |
| Aug 15, 2025 | 105,900.00 | 106,000.00 | 104,500.00 | 106,000.00 | 102,306.23 | 1.73% | 3,353,366 |
| Aug 14, 2025 | 104,200.00 | 106,000.00 | 104,100.00 | 104,200.00 | 100,568.96 | -1.14% | 4,533 |
| Aug 13, 2025 | 105,400.00 | 105,400.00 | 105,400.00 | 105,400.00 | 101,727.14 | -1.50% | 409 |
| Aug 12, 2025 | 107,400.00 | 107,900.00 | 105,400.00 | 107,000.00 | 103,271.39 | -0.37% | 3,824 |
| Aug 11, 2025 | 105,100.00 | 107,700.00 | 105,100.00 | 107,400.00 | 103,657.45 | -0.28% | 2,370 |
| Aug 8, 2025 | 105,000.00 | 108,000.00 | 105,000.00 | 107,700.00 | 103,947.00 | -0.19% | 501 |
| Aug 7, 2025 | 105,200.00 | 107,900.00 | 105,200.00 | 107,900.00 | 104,140.03 | - | 310 |
| Aug 6, 2025 | 107,900.00 | 107,900.00 | 104,700.00 | 107,900.00 | 104,140.03 | - | 601 |
| Aug 5, 2025 | 104,700.00 | 107,900.00 | 104,500.00 | 107,900.00 | 104,140.03 | -0.09% | 1,411 |
| Aug 4, 2025 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 104,236.54 | 1.89% | 125 |
| Aug 1, 2025 | 105,100.00 | 106,000.00 | 105,100.00 | 106,000.00 | 102,306.23 | -0.93% | 315 |
| Jul 31, 2025 | 106,400.00 | 107,000.00 | 106,400.00 | 107,000.00 | 103,271.39 | -0.93% | 512 |
| Jul 30, 2025 | 105,500.00 | 108,500.00 | 104,700.00 | 108,000.00 | 104,236.54 | 2.37% | 1,647 |
| Jul 29, 2025 | 114,400.00 | 114,400.00 | 105,100.00 | 105,500.00 | 101,823.66 | 1.44% | 427,884 |
| Jul 28, 2025 | 103,500.00 | 104,000.00 | 103,300.00 | 104,000.00 | 100,375.93 | 0.48% | 2,033 |
| Jul 25, 2025 | 104,000.00 | 104,000.00 | 103,500.00 | 103,500.00 | 99,893.35 | -0.48% | 407 |
| Jul 24, 2025 | 105,900.00 | 105,900.00 | 104,000.00 | 104,000.00 | 100,375.93 | - | 205 |
| Jul 23, 2025 | 103,200.00 | 104,000.00 | 103,200.00 | 104,000.00 | 100,375.93 | - | 1,400 |
| Jul 22, 2025 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 100,375.93 | - | 543 |
| Jul 21, 2025 | 105,000.00 | 105,000.00 | 103,500.00 | 104,000.00 | 100,375.93 | -0.95% | 2,180 |
| Jul 18, 2025 | 104,900.00 | 105,000.00 | 104,000.00 | 105,000.00 | 101,341.08 | - | 887 |
| Jul 17, 2025 | 105,000.00 | 105,000.00 | 104,000.00 | 105,000.00 | 101,341.08 | -0.57% | 2,584 |
| Jul 16, 2025 | 105,600.00 | 105,600.00 | 105,000.00 | 105,600.00 | 101,920.17 | -0.38% | 1,510 |
| Jul 15, 2025 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 102,306.23 | -1.40% | 1,669 |
| Jul 14, 2025 | 103,000.00 | 107,500.00 | 103,000.00 | 107,500.00 | 103,753.96 | -0.37% | 433 |
| Jul 11, 2025 | 107,500.00 | 107,900.00 | 105,100.00 | 107,900.00 | 104,140.03 | -0.83% | 610 |
| Jul 10, 2025 | 109,700.00 | 109,700.00 | 105,200.00 | 108,800.00 | 105,008.66 | 0.74% | 408 |
| Jul 9, 2025 | 105,000.00 | 109,700.00 | 105,000.00 | 108,000.00 | 104,236.54 | -1.82% | 900 |
| Jul 7, 2025 | 107,900.00 | 110,000.00 | 107,900.00 | 110,000.00 | 106,166.85 | 4.27% | 2,202 |
| Jul 4, 2025 | 105,500.00 | 105,500.00 | 105,500.00 | 105,500.00 | 101,823.66 | 0.48% | 302 |
| Jul 3, 2025 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 101,341.08 | 0.19% | 4,914 |
| Jul 2, 2025 | 103,800.00 | 105,800.00 | 103,800.00 | 104,800.00 | 101,148.05 | 1.65% | 6,100 |