Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam · Delayed Price · Currency is VND 117,400
-13,000 (-9.97%)
At close: Oct 24, 2025
HNX:PMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 134,500.00 | 143,400.00 | 117,400.00 | 117,400.00 | 117,400.00 | -9.97% | 2,462 |
| Oct 23, 2025 | 130,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | 9.95% | 6,656 |
| Oct 22, 2025 | 125,000.00 | 129,200.00 | 118,600.00 | 118,600.00 | 118,600.00 | 0.85% | 4,258 |
| Oct 20, 2025 | 116,300.00 | 126,500.00 | 116,300.00 | 117,600.00 | 117,600.00 | 1.82% | 1,091 |
| Oct 15, 2025 | 124,600.00 | 127,000.00 | 115,500.00 | 115,500.00 | 115,500.00 | - | 4,361 |
| Oct 14, 2025 | 117,000.00 | 125,000.00 | 115,500.00 | 115,500.00 | 115,500.00 | 0.35% | 2,188 |
| Oct 13, 2025 | 120,000.00 | 125,000.00 | 115,100.00 | 115,100.00 | 115,100.00 | 0.09% | 540 |
| Oct 10, 2025 | 119,000.00 | 122,300.00 | 115,000.00 | 115,000.00 | 115,000.00 | 3.42% | 4,398 |
| Oct 8, 2025 | 111,000.00 | 119,900.00 | 111,000.00 | 111,200.00 | 111,200.00 | 2.02% | 2,019 |
| Oct 6, 2025 | 116,000.00 | 120,000.00 | 109,000.00 | 109,000.00 | 109,000.00 | -6.03% | 1,216 |
| Oct 3, 2025 | 115,000.00 | 116,000.00 | 115,000.00 | 116,000.00 | 116,000.00 | 9.43% | 211 |
| Oct 2, 2025 | 119,800.00 | 120,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | -5.94% | 1,391 |
| Oct 1, 2025 | 112,600.00 | 120,000.00 | 112,600.00 | 112,700.00 | 112,700.00 | 0.63% | 1,038 |
| Sep 30, 2025 | 119,900.00 | 120,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | - | 16,463 |
| Sep 29, 2025 | 115,000.00 | 120,000.00 | 110,000.00 | 112,000.00 | 112,000.00 | 1.82% | 10,197 |
| Sep 26, 2025 | 110,000.00 | 115,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | - | 1,641 |
| Sep 25, 2025 | 112,000.00 | 115,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | -1.79% | 2,760 |
| Sep 24, 2025 | 110,000.00 | 112,000.00 | 110,000.00 | 112,000.00 | 112,000.00 | 8.74% | 5,464 |
| Sep 23, 2025 | 121,000.00 | 121,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | -6.36% | 1,741 |
| Sep 22, 2025 | 110,000.00 | 111,100.00 | 110,000.00 | 110,000.00 | 110,000.00 | - | 6,375 |
| Sep 19, 2025 | 105,000.00 | 110,000.00 | 105,000.00 | 110,000.00 | 110,000.00 | 4.76% | 21,362 |
| Sep 18, 2025 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0.48% | 130 |
| Sep 17, 2025 | 104,000.00 | 104,500.00 | 104,000.00 | 104,500.00 | 104,500.00 | 1.75% | 4,716 |
| Sep 16, 2025 | 103,000.00 | 103,000.00 | 102,700.00 | 102,700.00 | 102,700.00 | -0.29% | 1,102 |
| Sep 15, 2025 | 103,000.00 | 103,000.00 | 101,000.00 | 103,000.00 | 103,000.00 | -0.39% | 5,300 |
| 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 |