Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam · Delayed Price · Currency is VND 126,500
0.00 (0.00%)
At close: Apr 24, 2026
HNX:PMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 126,500.00 | 126,500.00 | 126,500.00 | 126,500.00 | 126,500.00 | - | 100 |
| Apr 23, 2026 | 127,000.00 | 127,000.00 | 126,500.00 | 126,500.00 | 126,500.00 | -0.39% | 650 |
| Apr 21, 2026 | 128,900.00 | 128,900.00 | 127,000.00 | 127,000.00 | 127,000.00 | -2.53% | 1,900 |
| Apr 20, 2026 | 131,900.00 | 131,900.00 | 130,000.00 | 130,300.00 | 128,900.00 | -6.59% | 3,424 |
| Apr 15, 2026 | 138,000.00 | 140,000.00 | 128,000.00 | 139,500.00 | 138,001.15 | -0.36% | 3,610 |
| Apr 14, 2026 | 126,100.00 | 140,000.00 | 126,100.00 | 140,000.00 | 138,495.78 | 0.29% | 801 |
| Apr 9, 2026 | 139,800.00 | 139,800.00 | 139,600.00 | 139,600.00 | 138,100.08 | -0.21% | 812 |
| Apr 7, 2026 | 129,600.00 | 139,900.00 | 129,600.00 | 139,900.00 | 138,396.85 | -2.85% | 201 |
| Apr 6, 2026 | 144,000.00 | 144,000.00 | 144,000.00 | 144,000.00 | 142,452.80 | -0.48% | 118 |
| Apr 1, 2026 | 144,700.00 | 144,700.00 | 144,700.00 | 144,700.00 | 143,145.28 | 4.40% | 100 |
| Mar 30, 2026 | 138,600.00 | 138,600.00 | 138,600.00 | 138,600.00 | 137,110.82 | 10.00% | 461 |
| Mar 27, 2026 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 124,646.20 | -9.29% | 426 |
| Mar 25, 2026 | 128,000.00 | 138,900.00 | 128,000.00 | 138,900.00 | 137,407.60 | 9.11% | 207 |
| Mar 24, 2026 | 127,500.00 | 127,500.00 | 127,300.00 | 127,300.00 | 125,932.23 | -2.08% | 402 |
| Mar 23, 2026 | 126,200.00 | 130,000.00 | 126,000.00 | 130,000.00 | 128,603.22 | -7.14% | 1,300 |
| Mar 19, 2026 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 138,495.78 | -2.03% | 620 |
| Mar 17, 2026 | 143,000.00 | 143,000.00 | 121,500.00 | 142,900.00 | 141,364.62 | 9.92% | 1,105 |
| Mar 16, 2026 | 136,100.00 | 136,100.00 | 127,800.00 | 130,000.00 | 128,603.22 | -8.45% | 935 |
| Mar 9, 2026 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | 140,474.29 | - | 303 |
| Mar 6, 2026 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | 140,474.29 | -8.39% | 336 |
| Mar 5, 2026 | 143,000.00 | 155,000.00 | 130,500.00 | 155,000.00 | 153,334.61 | 8.01% | 403 |
| Mar 4, 2026 | 159,000.00 | 159,000.00 | 143,500.00 | 143,500.00 | 141,958.17 | -2.97% | 1,001 |
| Mar 3, 2026 | 147,900.00 | 147,900.00 | 147,900.00 | 147,900.00 | 146,310.90 | - | 207 |
| Mar 2, 2026 | 168,000.00 | 168,000.00 | 147,900.00 | 147,900.00 | 146,310.90 | -3.96% | 715 |
| Feb 27, 2026 | 145,200.00 | 156,000.00 | 145,200.00 | 154,000.00 | 152,345.36 | 6.06% | 936 |
| Feb 26, 2026 | 152,000.00 | 152,000.00 | 145,200.00 | 145,200.00 | 143,639.91 | 2.04% | 403 |
| Feb 25, 2026 | 141,200.00 | 150,000.00 | 141,100.00 | 142,300.00 | 140,771.07 | 1.07% | 624 |
| Feb 24, 2026 | 151,900.00 | 153,000.00 | 140,800.00 | 140,800.00 | 139,287.18 | 1.22% | 790 |
| Feb 23, 2026 | 136,100.00 | 150,300.00 | 136,100.00 | 139,100.00 | 137,605.45 | 1.76% | 1,172 |
| Feb 13, 2026 | 136,700.00 | 136,700.00 | 136,700.00 | 136,700.00 | 135,231.24 | 0.07% | 101 |
| Feb 12, 2026 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | 135,132.31 | -2.43% | 104 |
| Feb 11, 2026 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 138,495.78 | -3.11% | 1,482,600 |
| Feb 10, 2026 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 142,947.43 | - | 143 |
| Feb 9, 2026 | 131,800.00 | 144,900.00 | 131,800.00 | 144,500.00 | 142,947.43 | 9.64% | 2,754 |
| Feb 6, 2026 | 145,000.00 | 146,000.00 | 131,800.00 | 131,800.00 | 130,383.88 | -9.73% | 5,349 |
| Feb 5, 2026 | 149,900.00 | 149,900.00 | 146,000.00 | 146,000.00 | 144,431.31 | - | 200 |
| Feb 4, 2026 | 146,000.00 | 146,000.00 | 145,200.00 | 146,000.00 | 144,431.31 | 0.55% | 1,954 |
| Feb 3, 2026 | 150,000.00 | 150,000.00 | 145,200.00 | 145,200.00 | 143,639.91 | - | 601 |
| Feb 2, 2026 | 145,100.00 | 145,200.00 | 145,100.00 | 145,200.00 | 143,639.91 | 0.07% | 622 |
| Jan 30, 2026 | 145,100.00 | 145,100.00 | 145,100.00 | 145,100.00 | 143,540.98 | -0.89% | 101 |
| Jan 29, 2026 | 150,000.00 | 150,000.00 | 146,400.00 | 146,400.00 | 144,827.01 | -2.40% | 510 |
| Jan 28, 2026 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 148,388.33 | 2.74% | 101 |
| Jan 27, 2026 | 146,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | 144,431.31 | -0.07% | 910 |
| Jan 26, 2026 | 159,900.00 | 159,900.00 | 146,100.00 | 146,100.00 | 144,530.24 | -1.35% | 316 |
| Jan 23, 2026 | 148,100.00 | 148,100.00 | 148,100.00 | 148,100.00 | 146,508.75 | -2.12% | 182 |
| Jan 22, 2026 | 155,200.00 | 157,000.00 | 151,300.00 | 151,300.00 | 149,674.37 | -2.45% | 1,234 |
| Jan 21, 2026 | 155,100.00 | 155,100.00 | 155,000.00 | 155,100.00 | 153,433.54 | -3.06% | 303 |
| Jan 20, 2026 | 160,000.00 | 160,000.00 | 160,000.00 | 160,000.00 | 158,280.89 | -1.23% | 915 |
| Jan 19, 2026 | 161,900.00 | 162,000.00 | 161,900.00 | 162,000.00 | 160,259.40 | 1.63% | 1,348 |
| Jan 16, 2026 | 159,300.00 | 159,400.00 | 159,300.00 | 159,400.00 | 157,687.34 | 0.06% | 323 |