Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam
· Delayed Price · Currency is VND 177,200
-7,800 (-4.22%)
At close: Dec 4, 2025
HNX:PMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 110,000.00 | 111,100.00 | 110,000.00 | 110,000.00 | 109,373.22 | - | 6,375 |
| Sep 19, 2025 | 105,000.00 | 110,000.00 | 105,000.00 | 110,000.00 | 109,373.22 | 4.76% | 21,362 |
| Sep 18, 2025 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 104,401.71 | 0.48% | 130 |
| Sep 17, 2025 | 104,000.00 | 104,500.00 | 104,000.00 | 104,500.00 | 103,904.56 | 1.75% | 4,716 |
| Sep 16, 2025 | 103,000.00 | 103,000.00 | 102,700.00 | 102,700.00 | 102,114.81 | -0.29% | 1,102 |
| Sep 15, 2025 | 103,000.00 | 103,000.00 | 101,000.00 | 103,000.00 | 102,413.11 | -0.39% | 5,300 |
| Sep 12, 2025 | 104,000.00 | 104,000.00 | 103,200.00 | 103,400.00 | 102,810.83 | -0.58% | 2,271 |
| Sep 11, 2025 | 103,600.00 | 104,000.00 | 103,500.00 | 104,000.00 | 103,407.41 | 0.48% | 1,000 |
| Sep 10, 2025 | 106,000.00 | 107,000.00 | 103,500.00 | 103,500.00 | 102,910.26 | -1.43% | 1,944 |
| Sep 9, 2025 | 110,000.00 | 110,000.00 | 100,300.00 | 105,000.00 | 104,401.71 | -5.41% | 1,500 |
| Sep 8, 2025 | 111,500.00 | 112,000.00 | 111,000.00 | 111,000.00 | 106,521.56 | - | 6,626 |
| Sep 5, 2025 | 113,000.00 | 115,000.00 | 111,000.00 | 111,000.00 | 106,521.56 | -0.36% | 7,790 |
| Sep 4, 2025 | 110,000.00 | 111,600.00 | 110,000.00 | 111,400.00 | 106,905.42 | 2.96% | 6,887 |
| Sep 3, 2025 | 106,000.00 | 108,300.00 | 106,000.00 | 108,200.00 | 103,834.53 | 2.08% | 6,150 |
| Aug 29, 2025 | 107,300.00 | 107,300.00 | 106,000.00 | 106,000.00 | 101,723.29 | -1.21% | 1,663 |
| Aug 28, 2025 | 107,600.00 | 107,600.00 | 107,000.00 | 107,300.00 | 102,970.84 | 3.17% | 1,124 |
| Aug 27, 2025 | 103,000.00 | 104,000.00 | 103,000.00 | 104,000.00 | 99,803.99 | - | 4,131 |
| Aug 26, 2025 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 99,803.99 | - | 300 |
| Aug 25, 2025 | 104,000.00 | 104,000.00 | 102,900.00 | 104,000.00 | 99,803.99 | -1.42% | 1,753 |
| Aug 22, 2025 | 103,800.00 | 105,500.00 | 103,800.00 | 105,500.00 | 101,243.47 | -0.28% | 501 |
| Aug 21, 2025 | 105,800.00 | 105,800.00 | 105,800.00 | 105,800.00 | 101,531.36 | -0.09% | 204 |
| Aug 20, 2025 | 103,600.00 | 105,900.00 | 103,600.00 | 105,900.00 | 101,627.33 | -0.09% | 302 |
| Aug 19, 2025 | 106,600.00 | 106,600.00 | 103,500.00 | 106,000.00 | 101,723.29 | -0.56% | 1,910 |
| Aug 18, 2025 | 104,600.00 | 106,600.00 | 104,600.00 | 106,600.00 | 102,299.08 | 0.57% | 408 |
| Aug 15, 2025 | 105,900.00 | 106,000.00 | 104,500.00 | 106,000.00 | 101,723.29 | 1.73% | 3,353,366 |
| Aug 14, 2025 | 104,200.00 | 106,000.00 | 104,100.00 | 104,200.00 | 99,995.92 | -1.14% | 4,533 |
| Aug 13, 2025 | 105,400.00 | 105,400.00 | 105,400.00 | 105,400.00 | 101,147.50 | -1.50% | 409 |
| Aug 12, 2025 | 107,400.00 | 107,900.00 | 105,400.00 | 107,000.00 | 102,682.95 | -0.37% | 3,824 |
| Aug 11, 2025 | 105,100.00 | 107,700.00 | 105,100.00 | 107,400.00 | 103,066.81 | -0.28% | 2,370 |
| Aug 8, 2025 | 105,000.00 | 108,000.00 | 105,000.00 | 107,700.00 | 103,354.70 | -0.19% | 501 |
| Aug 7, 2025 | 105,200.00 | 107,900.00 | 105,200.00 | 107,900.00 | 103,546.63 | - | 310 |
| Aug 6, 2025 | 107,900.00 | 107,900.00 | 104,700.00 | 107,900.00 | 103,546.63 | - | 601 |
| Aug 5, 2025 | 104,700.00 | 107,900.00 | 104,500.00 | 107,900.00 | 103,546.63 | -0.09% | 1,411 |
| Aug 4, 2025 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 103,642.60 | 1.89% | 125 |
| Aug 1, 2025 | 105,100.00 | 106,000.00 | 105,100.00 | 106,000.00 | 101,723.29 | -0.93% | 315 |
| Jul 31, 2025 | 106,400.00 | 107,000.00 | 106,400.00 | 107,000.00 | 102,682.95 | -0.93% | 512 |
| Jul 30, 2025 | 105,500.00 | 108,500.00 | 104,700.00 | 108,000.00 | 103,642.60 | 2.37% | 1,647 |
| Jul 29, 2025 | 114,400.00 | 114,400.00 | 105,100.00 | 105,500.00 | 101,243.47 | 1.44% | 427,884 |
| Jul 28, 2025 | 103,500.00 | 104,000.00 | 103,300.00 | 104,000.00 | 99,803.99 | 0.48% | 2,033 |
| Jul 25, 2025 | 104,000.00 | 104,000.00 | 103,500.00 | 103,500.00 | 99,324.16 | -0.48% | 407 |
| Jul 24, 2025 | 105,900.00 | 105,900.00 | 104,000.00 | 104,000.00 | 99,803.99 | - | 205 |
| Jul 23, 2025 | 103,200.00 | 104,000.00 | 103,200.00 | 104,000.00 | 99,803.99 | - | 1,400 |
| Jul 22, 2025 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 99,803.99 | - | 543 |
| Jul 21, 2025 | 105,000.00 | 105,000.00 | 103,500.00 | 104,000.00 | 99,803.99 | -0.95% | 2,180 |
| Jul 18, 2025 | 104,900.00 | 105,000.00 | 104,000.00 | 105,000.00 | 100,763.64 | - | 887 |
| Jul 17, 2025 | 105,000.00 | 105,000.00 | 104,000.00 | 105,000.00 | 100,763.64 | -0.57% | 2,584 |
| Jul 16, 2025 | 105,600.00 | 105,600.00 | 105,000.00 | 105,600.00 | 101,339.43 | -0.38% | 1,510 |
| Jul 15, 2025 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 101,723.29 | -1.40% | 1,669 |
| Jul 14, 2025 | 103,000.00 | 107,500.00 | 103,000.00 | 107,500.00 | 103,162.77 | -0.37% | 433 |
| Jul 11, 2025 | 107,500.00 | 107,900.00 | 105,100.00 | 107,900.00 | 103,546.63 | -0.83% | 610 |
| Jul 10, 2025 | 109,700.00 | 109,700.00 | 105,200.00 | 108,800.00 | 104,410.32 | 0.74% | 408 |
| Jul 9, 2025 | 105,000.00 | 109,700.00 | 105,000.00 | 108,000.00 | 103,642.60 | -1.82% | 900 |