Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam
· Delayed Price · Currency is VND 142,000
-13,000 (-8.39%)
At close: Mar 6, 2026
HNX:PMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | - | 303 |
| Mar 6, 2026 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | -8.39% | 336 |
| Mar 5, 2026 | 143,000.00 | 155,000.00 | 130,500.00 | 155,000.00 | 155,000.00 | 8.01% | 403 |
| Mar 4, 2026 | 159,000.00 | 159,000.00 | 143,500.00 | 143,500.00 | 143,500.00 | -2.97% | 1,001 |
| Mar 3, 2026 | 147,900.00 | 147,900.00 | 147,900.00 | 147,900.00 | 147,900.00 | - | 207 |
| Mar 2, 2026 | 168,000.00 | 168,000.00 | 147,900.00 | 147,900.00 | 147,900.00 | -3.96% | 715 |
| Feb 27, 2026 | 145,200.00 | 156,000.00 | 145,200.00 | 154,000.00 | 154,000.00 | 6.06% | 936 |
| Feb 26, 2026 | 152,000.00 | 152,000.00 | 145,200.00 | 145,200.00 | 145,200.00 | 2.04% | 403 |
| Feb 25, 2026 | 141,200.00 | 150,000.00 | 141,100.00 | 142,300.00 | 142,300.00 | 1.07% | 624 |
| Feb 24, 2026 | 151,900.00 | 153,000.00 | 140,800.00 | 140,800.00 | 140,800.00 | 1.22% | 790 |
| Feb 23, 2026 | 136,100.00 | 150,300.00 | 136,100.00 | 139,100.00 | 139,100.00 | 1.76% | 1,172 |
| Feb 13, 2026 | 136,700.00 | 136,700.00 | 136,700.00 | 136,700.00 | 136,700.00 | 0.07% | 101 |
| Feb 12, 2026 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | -2.43% | 104 |
| Feb 11, 2026 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | -3.11% | 1,482,600 |
| Feb 10, 2026 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | - | 143 |
| Feb 9, 2026 | 131,800.00 | 144,900.00 | 131,800.00 | 144,500.00 | 144,500.00 | 9.64% | 2,754 |
| Feb 6, 2026 | 145,000.00 | 146,000.00 | 131,800.00 | 131,800.00 | 131,800.00 | -9.73% | 5,349 |
| Feb 5, 2026 | 149,900.00 | 149,900.00 | 146,000.00 | 146,000.00 | 146,000.00 | - | 200 |
| Feb 4, 2026 | 146,000.00 | 146,000.00 | 145,200.00 | 146,000.00 | 146,000.00 | 0.55% | 1,954 |
| Feb 3, 2026 | 150,000.00 | 150,000.00 | 145,200.00 | 145,200.00 | 145,200.00 | - | 601 |
| Feb 2, 2026 | 145,100.00 | 145,200.00 | 145,100.00 | 145,200.00 | 145,200.00 | 0.07% | 622 |
| Jan 30, 2026 | 145,100.00 | 145,100.00 | 145,100.00 | 145,100.00 | 145,100.00 | -0.89% | 101 |
| Jan 29, 2026 | 150,000.00 | 150,000.00 | 146,400.00 | 146,400.00 | 146,400.00 | -2.40% | 510 |
| Jan 28, 2026 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 2.74% | 101 |
| Jan 27, 2026 | 146,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | -0.07% | 910 |
| Jan 26, 2026 | 159,900.00 | 159,900.00 | 146,100.00 | 146,100.00 | 146,100.00 | -1.35% | 316 |
| Jan 23, 2026 | 148,100.00 | 148,100.00 | 148,100.00 | 148,100.00 | 148,100.00 | -2.12% | 182 |
| Jan 22, 2026 | 155,200.00 | 157,000.00 | 151,300.00 | 151,300.00 | 151,300.00 | -2.45% | 1,234 |
| Jan 21, 2026 | 155,100.00 | 155,100.00 | 155,000.00 | 155,100.00 | 155,100.00 | -3.06% | 303 |
| Jan 20, 2026 | 160,000.00 | 160,000.00 | 160,000.00 | 160,000.00 | 160,000.00 | -1.23% | 915 |
| Jan 19, 2026 | 161,900.00 | 162,000.00 | 161,900.00 | 162,000.00 | 162,000.00 | 1.63% | 1,348 |
| Jan 16, 2026 | 159,300.00 | 159,400.00 | 159,300.00 | 159,400.00 | 159,400.00 | 0.06% | 323 |
| Jan 15, 2026 | 160,000.00 | 169,900.00 | 159,300.00 | 159,300.00 | 159,300.00 | - | 8,502 |
| Jan 14, 2026 | 159,300.00 | 159,300.00 | 159,200.00 | 159,300.00 | 159,300.00 | 0.19% | 406 |
| Jan 13, 2026 | 153,000.00 | 159,000.00 | 153,000.00 | 159,000.00 | 159,000.00 | -1.97% | 1,309 |
| Jan 12, 2026 | 170,000.00 | 170,000.00 | 162,200.00 | 162,200.00 | 162,200.00 | 0.25% | 802 |
| Jan 9, 2026 | 170,000.00 | 170,000.00 | 161,500.00 | 161,800.00 | 161,800.00 | 0.50% | 2,203 |
| Jan 8, 2026 | 161,100.00 | 161,100.00 | 161,000.00 | 161,000.00 | 161,000.00 | - | 1,002 |
| Jan 7, 2026 | 170,000.00 | 170,000.00 | 161,000.00 | 161,000.00 | 161,000.00 | -5.29% | 1,306 |
| Jan 6, 2026 | 170,000.00 | 185,500.00 | 153,000.00 | 170,000.00 | 170,000.00 | - | 1,003 |
| Jan 5, 2026 | 181,200.00 | 181,200.00 | 170,000.00 | 170,000.00 | 170,000.00 | 2.91% | 500 |
| Dec 31, 2025 | 170,000.00 | 170,000.00 | 165,200.00 | 165,200.00 | 165,200.00 | -0.96% | 463 |
| Dec 30, 2025 | 186,000.00 | 186,000.00 | 166,800.00 | 166,800.00 | 166,800.00 | -2.46% | 206 |
| Dec 29, 2025 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | - | 409 |
| Dec 26, 2025 | 165,000.00 | 171,000.00 | 165,000.00 | 171,000.00 | 171,000.00 | -2.29% | 243 |
| Dec 24, 2025 | 170,000.00 | 175,000.00 | 170,000.00 | 175,000.00 | 175,000.00 | 2.94% | 431 |
| Dec 22, 2025 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | - | 356 |
| Dec 18, 2025 | 163,000.00 | 170,000.00 | 162,000.00 | 170,000.00 | 170,000.00 | -3.95% | 2,402 |
| Dec 12, 2025 | 160,100.00 | 177,000.00 | 160,100.00 | 177,000.00 | 177,000.00 | - | 346 |
| Dec 10, 2025 | 162,100.00 | 177,000.00 | 162,100.00 | 177,000.00 | 177,000.00 | 4.67% | 300 |
| Dec 9, 2025 | 177,200.00 | 177,200.00 | 169,100.00 | 169,100.00 | 169,100.00 | -4.57% | 200 |
| Dec 8, 2025 | 177,200.00 | 177,200.00 | 177,200.00 | 177,200.00 | 177,200.00 | - | 101 |
| Dec 4, 2025 | 177,200.00 | 177,200.00 | 177,200.00 | 177,200.00 | 177,200.00 | -4.22% | 138 |
| Dec 3, 2025 | 180,000.00 | 185,000.00 | 180,000.00 | 185,000.00 | 185,000.00 | 4.88% | 2,297 |
| Dec 2, 2025 | 176,000.00 | 176,400.00 | 176,000.00 | 176,400.00 | 176,400.00 | - | 2,221 |
| Dec 1, 2025 | 179,000.00 | 179,000.00 | 176,400.00 | 176,400.00 | 176,400.00 | - | 1,501 |
| Nov 28, 2025 | 182,500.00 | 189,000.00 | 176,400.00 | 176,400.00 | 176,400.00 | -3.34% | 4,763 |
| Nov 27, 2025 | 182,500.00 | 182,500.00 | 182,500.00 | 182,500.00 | 182,500.00 | - | 503 |
| Nov 26, 2025 | 170,000.00 | 182,500.00 | 170,000.00 | 182,500.00 | 182,500.00 | 7.16% | 1,111 |
| Nov 25, 2025 | 170,300.00 | 170,300.00 | 170,300.00 | 170,300.00 | 170,300.00 | -5.39% | 110 |
| Nov 24, 2025 | 170,000.00 | 180,000.00 | 170,000.00 | 180,000.00 | 180,000.00 | 2.86% | 854 |
| Nov 21, 2025 | 175,100.00 | 175,100.00 | 175,000.00 | 175,000.00 | 175,000.00 | -0.28% | 3,600 |
| Nov 20, 2025 | 187,000.00 | 187,000.00 | 174,100.00 | 175,500.00 | 174,500.00 | -6.15% | 8,874 |
| Nov 19, 2025 | 180,000.00 | 187,000.00 | 180,000.00 | 187,000.00 | 185,934.47 | - | 9,217 |
| Nov 18, 2025 | 187,000.00 | 187,200.00 | 187,000.00 | 187,000.00 | 185,934.47 | 9.87% | 5,988 |
| Nov 17, 2025 | 170,200.00 | 170,200.00 | 170,200.00 | 170,200.00 | 169,230.20 | 1.92% | 134 |
| Nov 14, 2025 | 175,000.00 | 181,000.00 | 167,000.00 | 167,000.00 | 166,048.43 | 0.91% | 808 |
| Nov 13, 2025 | 165,500.00 | 165,500.00 | 165,500.00 | 165,500.00 | 164,556.98 | 0.18% | 172 |
| Nov 12, 2025 | 188,200.00 | 188,200.00 | 164,100.00 | 165,200.00 | 164,258.69 | -3.45% | 1,928 |
| Nov 11, 2025 | 155,600.00 | 171,100.00 | 155,600.00 | 171,100.00 | 170,125.07 | 9.96% | 784 |
| Nov 10, 2025 | 169,200.00 | 186,100.00 | 155,600.00 | 155,600.00 | 154,713.39 | -8.04% | 14,899 |
| Nov 7, 2025 | 159,700.00 | 169,200.00 | 155,300.00 | 169,200.00 | 168,235.90 | 9.94% | 16,973 |
| Nov 6, 2025 | 150,000.00 | 154,000.00 | 140,000.00 | 153,900.00 | 153,023.08 | 9.93% | 5,812 |
| Nov 5, 2025 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 139,202.28 | -3.65% | 518 |
| Nov 4, 2025 | 145,300.00 | 145,300.00 | 145,300.00 | 145,300.00 | 144,472.08 | 0.07% | 1,981 |
| Nov 3, 2025 | 158,000.00 | 158,000.00 | 144,000.00 | 145,200.00 | 144,372.65 | 1.04% | 6,723 |
| Oct 31, 2025 | 143,700.00 | 143,700.00 | 143,700.00 | 143,700.00 | 142,881.20 | 9.95% | 1,102 |
| Oct 30, 2025 | 158,800.00 | 158,800.00 | 130,700.00 | 130,700.00 | 129,955.27 | -9.49% | 22,042 |
| Oct 29, 2025 | 144,300.00 | 144,400.00 | 144,300.00 | 144,400.00 | 143,577.21 | 9.98% | 20,498 |
| Oct 28, 2025 | 131,300.00 | 131,300.00 | 131,300.00 | 131,300.00 | 130,551.85 | 9.97% | 1,216 |
| Oct 27, 2025 | 129,100.00 | 129,100.00 | 119,400.00 | 119,400.00 | 118,719.66 | 1.70% | 587 |
| Oct 24, 2025 | 134,500.00 | 143,400.00 | 117,400.00 | 117,400.00 | 116,731.05 | -9.97% | 2,462 |
| Oct 23, 2025 | 130,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | 129,656.98 | 9.95% | 6,656 |
| Oct 22, 2025 | 125,000.00 | 129,200.00 | 118,600.00 | 118,600.00 | 117,924.22 | 0.85% | 4,258 |
| Oct 20, 2025 | 116,300.00 | 126,500.00 | 116,300.00 | 117,600.00 | 116,929.91 | 1.82% | 1,091 |
| Oct 15, 2025 | 124,600.00 | 127,000.00 | 115,500.00 | 115,500.00 | 114,841.88 | - | 4,361 |
| Oct 14, 2025 | 117,000.00 | 125,000.00 | 115,500.00 | 115,500.00 | 114,841.88 | 0.35% | 2,188 |
| Oct 13, 2025 | 120,000.00 | 125,000.00 | 115,100.00 | 115,100.00 | 114,444.16 | 0.09% | 540 |
| Oct 10, 2025 | 119,000.00 | 122,300.00 | 115,000.00 | 115,000.00 | 114,344.73 | 3.42% | 4,398 |
| Oct 8, 2025 | 111,000.00 | 119,900.00 | 111,000.00 | 111,200.00 | 110,566.38 | 2.02% | 2,019 |
| Oct 6, 2025 | 116,000.00 | 120,000.00 | 109,000.00 | 109,000.00 | 108,378.92 | -6.03% | 1,216 |
| Oct 3, 2025 | 115,000.00 | 116,000.00 | 115,000.00 | 116,000.00 | 115,339.03 | 9.43% | 211 |
| Oct 2, 2025 | 119,800.00 | 120,000.00 | 106,000.00 | 106,000.00 | 105,396.01 | -5.94% | 1,391 |
| Oct 1, 2025 | 112,600.00 | 120,000.00 | 112,600.00 | 112,700.00 | 112,057.83 | 0.63% | 1,038 |
| Sep 30, 2025 | 119,900.00 | 120,000.00 | 112,000.00 | 112,000.00 | 111,361.82 | - | 16,463 |
| Sep 29, 2025 | 115,000.00 | 120,000.00 | 110,000.00 | 112,000.00 | 111,361.82 | 1.82% | 10,197 |
| Sep 26, 2025 | 110,000.00 | 115,000.00 | 110,000.00 | 110,000.00 | 109,373.22 | - | 1,641 |
| Sep 25, 2025 | 112,000.00 | 115,000.00 | 110,000.00 | 110,000.00 | 109,373.22 | -1.79% | 2,760 |
| Sep 24, 2025 | 110,000.00 | 112,000.00 | 110,000.00 | 112,000.00 | 111,361.82 | 8.74% | 5,464 |
| Sep 23, 2025 | 121,000.00 | 121,000.00 | 103,000.00 | 103,000.00 | 102,413.11 | -6.36% | 1,741 |