Pharmedic Pharmaceutical Medicinal JSC (HNX:PMC)
Vietnam
· Delayed Price · Currency is VND 129,900
+3,400 (2.69%)
At close: Apr 28, 2026
HNX:PMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 2.69% | 115 |
| 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 |
| Jan 15, 2026 | 160,000.00 | 169,900.00 | 159,300.00 | 159,300.00 | 157,588.41 | - | 8,502 |
| Jan 14, 2026 | 159,300.00 | 159,300.00 | 159,200.00 | 159,300.00 | 157,588.41 | 0.19% | 406 |
| Jan 13, 2026 | 153,000.00 | 159,000.00 | 153,000.00 | 159,000.00 | 157,291.63 | -1.97% | 1,309 |
| Jan 12, 2026 | 170,000.00 | 170,000.00 | 162,200.00 | 162,200.00 | 160,457.25 | 0.25% | 802 |
| Jan 9, 2026 | 170,000.00 | 170,000.00 | 161,500.00 | 161,800.00 | 160,061.55 | 0.50% | 2,203 |
| Jan 8, 2026 | 161,100.00 | 161,100.00 | 161,000.00 | 161,000.00 | 159,270.15 | - | 1,002 |
| Jan 7, 2026 | 170,000.00 | 170,000.00 | 161,000.00 | 161,000.00 | 159,270.15 | -5.29% | 1,306 |
| Jan 6, 2026 | 170,000.00 | 185,500.00 | 153,000.00 | 170,000.00 | 168,173.45 | - | 1,003 |
| Jan 5, 2026 | 181,200.00 | 181,200.00 | 170,000.00 | 170,000.00 | 168,173.45 | 2.91% | 500 |
| Dec 31, 2025 | 170,000.00 | 170,000.00 | 165,200.00 | 165,200.00 | 163,425.02 | -0.96% | 463 |
| Dec 30, 2025 | 186,000.00 | 186,000.00 | 166,800.00 | 166,800.00 | 165,007.83 | -2.46% | 206 |
| Dec 29, 2025 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 169,162.70 | - | 409 |
| Dec 26, 2025 | 165,000.00 | 171,000.00 | 165,000.00 | 171,000.00 | 169,162.70 | -2.29% | 243 |
| Dec 24, 2025 | 170,000.00 | 175,000.00 | 170,000.00 | 175,000.00 | 173,119.72 | 2.94% | 431 |
| Dec 22, 2025 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 168,173.45 | - | 356 |
| Dec 18, 2025 | 163,000.00 | 170,000.00 | 162,000.00 | 170,000.00 | 168,173.45 | -3.95% | 2,402 |
| Dec 12, 2025 | 160,100.00 | 177,000.00 | 160,100.00 | 177,000.00 | 175,098.23 | - | 346 |
| Dec 10, 2025 | 162,100.00 | 177,000.00 | 162,100.00 | 177,000.00 | 175,098.23 | 4.67% | 300 |
| Dec 9, 2025 | 177,200.00 | 177,200.00 | 169,100.00 | 169,100.00 | 167,283.12 | -4.57% | 200 |
| Dec 8, 2025 | 177,200.00 | 177,200.00 | 177,200.00 | 177,200.00 | 175,296.09 | - | 101 |
| Dec 4, 2025 | 177,200.00 | 177,200.00 | 177,200.00 | 177,200.00 | 175,296.09 | -4.22% | 138 |
| Dec 3, 2025 | 180,000.00 | 185,000.00 | 180,000.00 | 185,000.00 | 183,012.28 | 4.88% | 2,297 |
| Dec 2, 2025 | 176,000.00 | 176,400.00 | 176,000.00 | 176,400.00 | 174,504.68 | - | 2,221 |
| Dec 1, 2025 | 179,000.00 | 179,000.00 | 176,400.00 | 176,400.00 | 174,504.68 | - | 1,501 |
| Nov 28, 2025 | 182,500.00 | 189,000.00 | 176,400.00 | 176,400.00 | 174,504.68 | -3.34% | 4,763 |
| Nov 27, 2025 | 182,500.00 | 182,500.00 | 182,500.00 | 182,500.00 | 180,539.14 | - | 503 |
| Nov 26, 2025 | 170,000.00 | 182,500.00 | 170,000.00 | 182,500.00 | 180,539.14 | 7.16% | 1,111 |
| Nov 25, 2025 | 170,300.00 | 170,300.00 | 170,300.00 | 170,300.00 | 168,470.22 | -5.39% | 110 |
| Nov 24, 2025 | 170,000.00 | 180,000.00 | 170,000.00 | 180,000.00 | 178,066.00 | 2.86% | 854 |
| Nov 21, 2025 | 175,100.00 | 175,100.00 | 175,000.00 | 175,000.00 | 173,119.72 | -0.28% | 3,600 |
| Nov 20, 2025 | 187,000.00 | 187,000.00 | 174,100.00 | 175,500.00 | 172,625.10 | -6.15% | 8,874 |
| Nov 19, 2025 | 180,000.00 | 187,000.00 | 180,000.00 | 187,000.00 | 183,936.71 | - | 9,217 |
| Nov 18, 2025 | 187,000.00 | 187,200.00 | 187,000.00 | 187,000.00 | 183,936.71 | 9.87% | 5,988 |
| Nov 17, 2025 | 170,200.00 | 170,200.00 | 170,200.00 | 170,200.00 | 167,411.92 | 1.92% | 134 |
| Nov 14, 2025 | 175,000.00 | 181,000.00 | 167,000.00 | 167,000.00 | 164,264.34 | 0.91% | 808 |
| Nov 13, 2025 | 165,500.00 | 165,500.00 | 165,500.00 | 165,500.00 | 162,788.91 | 0.18% | 172 |
| Nov 12, 2025 | 188,200.00 | 188,200.00 | 164,100.00 | 165,200.00 | 162,493.82 | -3.45% | 1,928 |
| Nov 11, 2025 | 155,600.00 | 171,100.00 | 155,600.00 | 171,100.00 | 168,297.17 | 9.96% | 784 |
| Nov 10, 2025 | 169,200.00 | 186,100.00 | 155,600.00 | 155,600.00 | 153,051.08 | -8.04% | 14,899 |
| Nov 7, 2025 | 159,700.00 | 169,200.00 | 155,300.00 | 169,200.00 | 166,428.30 | 9.94% | 16,973 |
| Nov 6, 2025 | 150,000.00 | 154,000.00 | 140,000.00 | 153,900.00 | 151,378.93 | 9.93% | 5,812 |
| Nov 5, 2025 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 137,706.63 | -3.65% | 518 |
| Nov 4, 2025 | 145,300.00 | 145,300.00 | 145,300.00 | 145,300.00 | 142,919.81 | 0.07% | 1,981 |
| Nov 3, 2025 | 158,000.00 | 158,000.00 | 144,000.00 | 145,200.00 | 142,821.45 | 1.04% | 6,723 |
| Oct 31, 2025 | 143,700.00 | 143,700.00 | 143,700.00 | 143,700.00 | 141,346.02 | 9.95% | 1,102 |
| Oct 30, 2025 | 158,800.00 | 158,800.00 | 130,700.00 | 130,700.00 | 128,558.97 | -9.49% | 22,042 |
| Oct 29, 2025 | 144,300.00 | 144,400.00 | 144,300.00 | 144,400.00 | 142,034.55 | 9.98% | 20,498 |
| Oct 28, 2025 | 131,300.00 | 131,300.00 | 131,300.00 | 131,300.00 | 129,149.15 | 9.97% | 1,216 |