Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam · Delayed Price · Currency is VND 117,000
-1,500 (-1.27%)
At close: Oct 29, 2026
HNX:PMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 113,500.00 | 117,000.00 | 113,500.00 | 117,000.00 | 117,000.00 | -1.27% | 559 |
| Oct 28, 2026 | 114,300.00 | 119,000.00 | 114,300.00 | 118,500.00 | 118,500.00 | -1.09% | 1,368 |
| Oct 27, 2026 | 120,800.00 | 120,800.00 | 114,600.00 | 119,800.00 | 119,800.00 | 0.59% | 1,340 |
| Oct 26, 2026 | 119,100.00 | 119,100.00 | 112,100.00 | 119,100.00 | 119,100.00 | -0.08% | 3,505 |
| Oct 23, 2026 | 119,300.00 | 119,300.00 | 115,000.00 | 119,200.00 | 119,200.00 | -0.08% | 1,455 |
| Oct 22, 2026 | 119,900.00 | 120,000.00 | 119,300.00 | 119,300.00 | 119,300.00 | -3.17% | 511 |
| Oct 20, 2026 | 114,100.00 | 123,500.00 | 114,000.00 | 123,200.00 | 123,200.00 | -0.24% | 4,500 |
| Oct 19, 2026 | 114,100.00 | 123,500.00 | 114,100.00 | 123,500.00 | 123,500.00 | -1.04% | 4,710 |
| Oct 15, 2026 | 114,200.00 | 124,800.00 | 114,200.00 | 124,800.00 | 124,800.00 | -0.16% | 709 |
| Oct 14, 2026 | 115,100.00 | 125,000.00 | 115,000.00 | 125,000.00 | 125,000.00 | -1.57% | 1,945 |
| Oct 7, 2026 | 126,000.00 | 127,000.00 | 122,000.00 | 127,000.00 | 127,000.00 | -2.23% | 1,589 |
| Oct 6, 2026 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 6.48% | 2,500 |
| Oct 5, 2026 | 117,000.00 | 122,000.00 | 117,000.00 | 122,000.00 | 122,000.00 | -2.32% | 2,110 |
| Oct 2, 2026 | 119,000.00 | 124,900.00 | 119,000.00 | 124,900.00 | 124,900.00 | 4.08% | 3,006 |
| Oct 1, 2026 | 120,200.00 | 120,300.00 | 120,000.00 | 120,000.00 | 120,000.00 | -1.23% | 2,424 |
| Sep 30, 2026 | 116,000.00 | 121,500.00 | 116,000.00 | 121,500.00 | 121,500.00 | -0.16% | 1,203 |
| Sep 29, 2026 | 123,100.00 | 123,100.00 | 114,400.00 | 121,700.00 | 121,700.00 | -1.30% | 1,904 |
| Sep 28, 2026 | 123,500.00 | 123,500.00 | 123,300.00 | 123,300.00 | 123,300.00 | -1.20% | 1,100 |
| Sep 25, 2026 | 114,000.00 | 124,800.00 | 114,000.00 | 124,800.00 | 124,800.00 | - | 3,800 |
| Sep 23, 2026 | 114,000.00 | 124,800.00 | 113,000.00 | 124,800.00 | 124,800.00 | -0.08% | 3,955 |
| Sep 22, 2026 | 113,000.00 | 124,900.00 | 113,000.00 | 124,900.00 | 124,900.00 | - | 2,600 |
| Sep 21, 2026 | 116,000.00 | 124,900.00 | 113,000.00 | 124,900.00 | 124,900.00 | - | 1,900 |
| Sep 17, 2026 | 113,000.00 | 124,900.00 | 113,000.00 | 124,900.00 | 124,900.00 | - | 305 |
| Sep 16, 2026 | 113,000.00 | 124,900.00 | 113,000.00 | 124,900.00 | 124,900.00 | - | 2,716 |
| Sep 15, 2026 | 124,900.00 | 124,900.00 | 124,900.00 | 124,900.00 | 124,900.00 | 4.08% | 1,700 |
| Sep 9, 2026 | 110,300.00 | 120,000.00 | 110,300.00 | 120,000.00 | 120,000.00 | - | 1,211 |
| Sep 7, 2026 | 111,900.00 | 120,000.00 | 110,000.00 | 120,000.00 | 120,000.00 | 9.09% | 2,686 |
| Sep 4, 2026 | 111,000.00 | 111,900.00 | 109,000.00 | 110,000.00 | 110,000.00 | -6.78% | 2,191 |
| Sep 3, 2026 | 116,000.00 | 118,000.00 | 116,000.00 | 118,000.00 | 118,000.00 | 0.94% | 620 |
| Aug 28, 2026 | 111,000.00 | 116,900.00 | 111,000.00 | 116,900.00 | 116,900.00 | -2.50% | 1,303 |
| Aug 27, 2026 | 124,000.00 | 124,000.00 | 113,100.00 | 119,900.00 | 119,900.00 | -3.62% | 511 |
| Aug 26, 2026 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 4.71% | 108 |
| Aug 25, 2026 | 115,500.00 | 118,800.00 | 115,000.00 | 118,800.00 | 118,800.00 | -2.62% | 584 |
| Aug 24, 2026 | 124,700.00 | 124,700.00 | 122,000.00 | 122,000.00 | 122,000.00 | -2.27% | 410 |
| Aug 18, 2026 | 126,800.00 | 126,800.00 | 126,800.00 | 126,800.00 | 124,836.00 | -2.46% | 150 |
| Aug 13, 2026 | 120,400.00 | 130,000.00 | 117,300.00 | 130,000.00 | 127,986.44 | - | 678,177 |
| Aug 12, 2026 | 126,200.00 | 130,000.00 | 125,900.00 | 130,000.00 | 127,986.44 | 9.24% | 793,900 |
| Aug 11, 2026 | 119,000.00 | 120,100.00 | 119,000.00 | 119,000.00 | 117,156.81 | -8.46% | 134,800 |
| Aug 10, 2026 | 119,000.00 | 130,000.00 | 117,100.00 | 130,000.00 | 127,986.44 | 7.79% | 1,700 |
| Aug 7, 2026 | 128,900.00 | 129,000.00 | 120,600.00 | 120,600.00 | 118,732.03 | -7.23% | 602 |
| Aug 3, 2026 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,986.44 | 8.24% | 605 |
| Jul 31, 2026 | 120,100.00 | 120,100.00 | 120,100.00 | 120,100.00 | 118,239.78 | -7.62% | 122 |
| Jul 30, 2026 | 122,000.00 | 130,000.00 | 122,000.00 | 130,000.00 | 127,986.44 | 2.44% | 1,331 |
| Jul 29, 2026 | 121,000.00 | 126,900.00 | 121,000.00 | 126,900.00 | 124,934.45 | 5.75% | 400 |
| Jul 28, 2026 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 118,141.32 | -6.18% | 200 |
| Jul 22, 2026 | 127,900.00 | 127,900.00 | 127,900.00 | 127,900.00 | 125,918.96 | - | 162 |
| Jul 17, 2026 | 127,900.00 | 127,900.00 | 127,900.00 | 127,900.00 | 125,918.96 | -0.08% | 102 |
| Jul 16, 2026 | 116,400.00 | 128,000.00 | 116,400.00 | 128,000.00 | 126,017.41 | -0.54% | 200 |
| Jul 9, 2026 | 122,000.00 | 128,700.00 | 121,000.00 | 128,700.00 | 126,706.57 | - | 8,704 |
| Jul 8, 2026 | 120,500.00 | 128,700.00 | 120,500.00 | 128,700.00 | 126,706.57 | -0.23% | 205 |