Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam · Delayed Price · Currency is VND 116,900
-3,000 (-2.50%)
At close: Aug 28, 2026
HNX:PMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 120,200.00 | 129,000.00 | 120,200.00 | 129,000.00 | 127,001.92 | -0.77% | 200 |
| Jul 3, 2026 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,986.44 | 0.08% | 100 |
| Jul 2, 2026 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 127,887.98 | -0.08% | 510 |
| Jun 26, 2026 | 119,400.00 | 130,000.00 | 119,400.00 | 130,000.00 | 127,986.44 | - | 1,301 |
| Jun 25, 2026 | 129,000.00 | 130,000.00 | 129,000.00 | 130,000.00 | 127,986.44 | -2.26% | 501 |
| Jun 19, 2026 | 121,400.00 | 133,000.00 | 121,300.00 | 133,000.00 | 130,939.97 | -0.75% | 584 |
| Jun 16, 2026 | 127,000.00 | 134,000.00 | 127,000.00 | 134,000.00 | 131,924.48 | 5.51% | 200 |
| Jun 15, 2026 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 125,032.90 | - | 402 |
| Jun 12, 2026 | 129,800.00 | 129,900.00 | 127,000.00 | 127,000.00 | 125,032.90 | -2.31% | 314 |
| Jun 9, 2026 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,986.44 | - | 101 |
| Jun 8, 2026 | 129,900.00 | 130,000.00 | 124,000.00 | 130,000.00 | 127,986.44 | - | 665 |
| Jun 5, 2026 | 122,200.00 | 130,000.00 | 122,000.00 | 130,000.00 | 127,986.44 | -3.63% | 2,210 |
| Jun 3, 2026 | 125,300.00 | 134,900.00 | 125,000.00 | 134,900.00 | 132,810.54 | -2.10% | 668 |
| May 29, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 135,665.62 | -0.07% | 109 |
| May 28, 2026 | 137,900.00 | 137,900.00 | 137,900.00 | 137,900.00 | 135,764.07 | 6.08% | 1,605 |
| May 22, 2026 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,986.44 | - | 310 |
| May 19, 2026 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,986.44 | -7.01% | 400,116 |
| May 18, 2026 | 138,000.00 | 139,800.00 | 137,800.00 | 139,800.00 | 137,634.64 | 0.94% | 2,308 |
| May 15, 2026 | 127,000.00 | 138,500.00 | 126,200.00 | 138,500.00 | 136,354.78 | -0.72% | 1,600 |
| May 14, 2026 | 126,100.00 | 139,500.00 | 126,000.00 | 139,500.00 | 137,339.29 | - | 1,084,115 |
| May 13, 2026 | 128,000.00 | 139,500.00 | 128,000.00 | 139,500.00 | 137,339.29 | 9.84% | 1,711 |
| May 12, 2026 | 139,000.00 | 140,000.00 | 127,000.00 | 127,000.00 | 125,032.90 | -9.29% | 1,000 |
| May 11, 2026 | 126,000.00 | 140,000.00 | 126,000.00 | 140,000.00 | 137,831.55 | 9.89% | 1,121 |
| May 6, 2026 | 127,800.00 | 127,800.00 | 127,400.00 | 127,400.00 | 125,426.71 | -0.86% | 415 |
| May 5, 2026 | 128,500.00 | 128,500.00 | 128,500.00 | 128,500.00 | 126,509.67 | -0.23% | 110 |
| Apr 29, 2026 | 128,800.00 | 128,800.00 | 128,800.00 | 128,800.00 | 126,805.02 | -0.85% | 1,406 |
| Apr 28, 2026 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 127,887.98 | 2.69% | 115 |
| Apr 24, 2026 | 126,500.00 | 126,500.00 | 126,500.00 | 126,500.00 | 124,540.65 | - | 100 |
| Apr 23, 2026 | 127,000.00 | 127,000.00 | 126,500.00 | 126,500.00 | 124,540.65 | -0.39% | 650 |