PHARMEDIC JSC (PMC)

PMC
🏛️ Vietnam →
106,000.00
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 54,487.00 62,756.00 54,487.00 62,756.00 0.0M
2022-12-29 60,467.00 60,467.00 60,467.00 60,467.00 0.0M
2022-12-28 55,373.00 55,373.00 55,373.00 55,373.00 0.0M
2022-12-27 54,560.00 54,560.00 54,560.00 54,560.00 0.0M
2022-12-26 53,896.00 53,896.00 53,896.00 53,896.00 0.0M
2022-12-23 51,681.00 52,419.00 51,681.00 52,419.00 0.0M
2022-12-22 51,976.00 51,976.00 51,976.00 51,976.00 0.0M
2022-12-21 49,392.00 49,392.00 49,318.00 49,318.00 0.0M
2022-12-20 49,318.00 51,976.00 49,318.00 51,976.00 0.0M
2022-12-08 50,204.00 50,204.00 49,318.00 49,318.00 0.0M
2022-12-06 49,171.00 49,171.00 49,171.00 49,171.00 0.0M
2022-12-05 49,245.00 49,245.00 49,171.00 49,171.00 0.0M
2022-11-29 50,204.00 50,204.00 49,171.00 49,171.00 0.0M
2022-11-28 50,204.00 50,204.00 48,728.00 48,728.00 0.0M
2022-11-25 48,728.00 48,728.00 48,728.00 48,728.00 0.0M
2022-11-24 50,204.00 50,204.00 48,728.00 48,728.00 0.0M
2022-11-17 48,728.00 48,728.00 48,728.00 48,728.00 0.0M
2022-11-16 48,728.00 51,681.00 48,728.00 48,728.00 0.0M
2022-11-15 51,452.00 51,452.00 51,452.00 51,452.00 0.0M
2022-11-14 50,673.00 50,673.00 50,673.00 50,673.00 0.0M
2022-11-09 50,673.00 53,401.00 50,673.00 53,401.00 0.0M
2022-11-08 53,011.00 53,011.00 48,958.00 48,958.00 0.0M
2022-11-01 48,958.00 48,958.00 48,958.00 48,958.00 0.0M
2022-10-27 48,958.00 48,958.00 48,958.00 48,958.00 0.0M
2022-10-25 53,011.00 53,011.00 48,880.00 48,880.00 0.0M
2022-10-19 53,011.00 53,011.00 48,802.00 48,880.00 0.0M
2022-10-14 53,011.00 53,011.00 48,646.00 48,646.00 0.0M
2022-10-13 48,489.76 48,489.76 48,489.76 48,490.00 0.0M
2022-10-12 48,490.00 48,490.00 48,490.00 48,490.00 0.0M
2022-10-11 49,113.00 49,113.00 48,334.00 48,490.00 0.0M
2022-10-10 45,995.00 49,893.00 45,995.00 49,893.00 0.0M
2022-10-07 48,568.00 50,984.00 48,490.00 50,984.00 0.0M
2022-10-05 49,113.00 49,113.00 46,853.00 46,853.00 0.0M
2022-10-04 51,919.90 51,919.90 51,919.90 51,920.00 0.0M
2022-10-03 51,920.00 51,920.00 51,920.00 51,920.00 0.0M
2022-09-30 57,299.00 57,689.00 57,299.00 57,689.00 0.0M
2022-09-29 57,299.00 57,299.00 57,299.00 57,299.00 0.0M
2022-09-26 51,452.00 52,154.00 48,412.00 52,154.00 0.0M
2022-09-20 48,490.00 48,490.00 48,490.00 48,490.00 0.0M
2022-09-19 51,452.00 51,452.00 48,412.00 48,412.00 0.0M
2022-09-14 52,154.00 52,154.00 47,632.00 47,632.00 0.0M
2022-09-08 49,113.00 49,113.00 49,113.00 49,113.00 0.0M
2022-09-07 49,035.00 49,035.00 48,958.00 48,958.00 0.0M
2022-08-31 49,113.00 49,113.00 49,113.00 49,113.00 0.0M
2022-08-30 48,802.00 48,802.00 48,802.00 48,802.00 0.0M
2022-08-29 50,643.00 50,643.00 50,643.00 50,643.00 0.0M
2022-08-24 47,958.00 47,958.00 47,958.00 47,958.00 0.0M
2022-08-18 49,032.00 49,032.00 47,727.00 47,727.00 0.0M
2022-08-17 47,574.00 49,109.00 47,574.00 47,574.00 0.0M
2022-08-16 47,574.00 47,574.00 47,574.00 47,574.00 0.0M
2022-08-12 47,574.00 47,574.00 47,574.00 47,574.00 0.0M
2022-08-08 48,418.00 48,418.00 46,039.00 46,039.00 0.0M
2022-08-05 49,876.00 49,876.00 48,341.00 48,341.00 0.0M
2022-08-04 50,029.00 50,643.00 49,953.00 49,953.00 0.0M
2022-08-03 49,953.00 49,953.00 49,953.00 49,953.00 0.0M
2022-08-02 49,876.00 49,876.00 49,876.00 49,876.00 0.0M
2022-08-01 50,643.17 50,643.17 49,185.26 49,875.85 0.0M
2022-07-28 53,712.46 53,712.46 49,185.26 49,185.26 0.0M
2022-07-27 49,492.19 49,492.19 48,801.60 49,108.53 0.0M
2022-07-22 48,648.14 48,648.14 48,648.14 48,648.14 0.0M
2022-07-21 48,571.41 48,648.14 48,571.41 48,648.14 0.0M
2022-07-20 49,875.85 50,643.17 48,571.41 48,571.41 0.0M
2022-07-19 47,420.43 48,341.21 47,420.43 48,341.21 0.0M
2022-07-18 48,494.68 48,494.68 46,422.91 46,422.91 0.0M
2022-07-14 45,732.32 45,732.32 45,732.32 45,732.32 0.0M
2022-07-13 45,732.32 45,732.32 45,732.32 45,732.32 0.0M
2022-07-12 48,341.21 49,108.53 46,039.25 49,108.53 0.0M
2022-07-11 46,806.57 46,806.57 46,806.57 46,806.57 0.0M
2022-07-06 46,269.45 46,269.45 46,269.45 46,269.45 0.0M
2022-07-05 48,341.21 48,341.21 46,269.45 46,269.45 0.0M
2022-07-04 48,341.21 48,341.21 48,341.21 48,341.21 0.0M
2022-07-01 48,417.94 48,417.94 48,417.94 48,417.94 0.0M
2022-06-30 52,945.13 52,945.13 52,945.13 52,945.13 0.0M
2022-06-29 48,341.21 48,341.21 48,341.21 48,341.21 0.0M
2022-06-20 49,875.85 49,875.85 48,341.21 48,341.21 0.0M
2022-06-17 50,259.51 50,259.51 50,259.51 50,259.51 0.0M
2022-06-16 50,259.51 50,259.51 50,259.51 50,259.51 0.0M
2022-06-15 50,259.51 50,336.24 50,259.51 50,336.24 0.0M
2022-06-13 50,336.24 50,336.24 50,336.24 50,336.24 0.0M
2022-06-09 51,026.83 51,026.83 50,259.51 50,336.24 0.0M
2022-06-06 50,259.51 50,259.51 50,259.51 50,259.51 0.0M
2022-05-30 50,259.51 50,259.51 50,259.51 50,259.51 0.0M
2022-05-27 49,875.85 49,875.85 49,875.85 49,875.85 0.0M
2022-05-24 50,643.17 50,643.17 49,875.85 49,875.85 0.0M
2022-05-19 50,182.78 50,182.78 50,182.78 50,182.78 0.0M
2022-05-13 50,106.05 50,106.05 50,106.05 50,106.05 0.0M
2022-05-12 52,177.81 52,177.81 49,875.85 49,875.85 0.0M
2022-05-11 49,875.85 49,875.85 49,875.85 49,875.85 0.0M
2022-05-09 50,029.32 50,029.32 50,029.32 50,029.32 0.0M
2022-05-05 50,412.98 50,412.98 50,412.98 50,412.98 0.0M
2022-05-04 51,410.49 51,410.49 50,259.51 50,259.51 0.0M
2022-04-29 50,643.17 50,643.17 50,259.51 50,259.51 0.0M
2022-04-27 50,643.17 50,643.17 50,643.17 50,643.17 0.0M
2022-04-25 50,719.90 50,719.90 50,643.17 50,643.17 0.0M
2022-04-21 50,643.17 50,643.17 50,643.17 50,643.17 0.0M
2022-04-14 51,563.96 52,945.13 50,643.17 50,643.17 0.0M
2022-04-13 51,794.15 51,794.15 51,794.15 51,794.15 0.0M
2022-04-12 51,794.15 51,794.15 51,794.15 51,794.15 0.0M
2022-04-06 54,096.12 54,326.31 51,794.15 51,794.15 0.0M
2022-04-04 52,254.55 53,482.26 51,870.89 52,024.35 0.0M
2022-04-01 51,487.23 53,328.79 51,487.23 52,254.55 0.0M
2022-03-31 55,247.10 55,247.10 55,247.10 55,247.10 0.0M
2022-03-30 50,412.98 50,412.98 50,412.98 50,412.98 0.0M
2022-03-29 50,412.98 50,412.98 50,412.98 50,412.98 0.0M
2022-03-28 53,558.99 53,712.46 50,259.51 50,412.98 0.0M
2022-03-25 51,794.15 53,252.06 50,412.98 53,252.06 0.0M
2022-03-23 50,336.24 50,336.24 50,259.51 50,259.51 0.0M
2022-03-22 50,643.17 50,643.17 50,643.17 50,643.17 0.0M
2022-03-17 49,644.04 49,644.04 49,568.93 49,568.93 0.0M
2022-03-15 49,343.62 49,343.62 49,343.62 49,343.62 0.0M
2022-03-14 53,624.57 54,075.20 51,221.23 51,371.44 0.0M
2022-03-09 50,019.56 50,169.77 50,019.56 50,169.77 0.0M
2022-03-04 52,197.59 52,197.59 49,343.62 49,944.45 0.0M
2022-03-03 49,568.93 49,568.93 49,193.41 49,193.41 0.0M
2022-02-25 49,568.93 49,568.93 49,568.93 49,568.93 0.0M
2022-02-21 50,545.29 51,296.33 50,244.87 50,244.87 0.0M
2022-02-17 50,470.18 50,545.29 50,470.18 50,545.29 0.0M
2022-02-16 50,094.66 50,094.66 50,094.66 50,094.66 0.0M
2022-02-15 49,719.14 52,422.90 49,644.04 49,719.14 0.0M
2022-02-14 52,498.00 52,498.00 49,343.62 49,343.62 0.0M
2022-02-11 49,944.45 51,671.85 49,493.82 49,568.93 0.0M
2022-02-09 49,568.93 49,568.93 49,493.82 49,493.82 0.0M
2022-02-08 49,568.93 49,568.93 49,418.72 49,418.72 0.0M
2022-01-25 49,568.93 49,568.93 49,568.93 49,568.93 0.0M
2022-01-21 52,422.90 52,498.00 49,568.93 49,568.93 0.0M
2022-01-20 52,498.00 52,498.00 49,193.41 49,794.24 0.0M
2022-01-19 52,498.00 52,498.00 49,568.93 50,169.77 0.0M
2022-01-18 50,695.50 52,498.00 49,644.04 49,644.04 0.0M
2022-01-17 49,268.51 52,498.00 49,193.41 49,568.93 0.0M
2022-01-14 49,193.41 49,193.41 49,193.41 49,193.41 0.0M
2022-01-13 50,319.97 50,319.97 50,319.97 50,319.97 0.0M
2022-01-12 52,498.00 52,498.00 49,193.41 49,493.82 0.0M
2022-01-11 49,193.41 49,193.41 49,193.41 49,193.41 0.0M
2022-01-07 49,193.41 49,193.41 49,193.41 49,193.41 0.0M
2022-01-06 49,193.41 49,193.41 49,193.41 49,193.41 0.0M