PHARMEDIC JSC (PMC)

PMC
🏛️ Vietnam →
106,000.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 68,666.00 73,413.00 68,666.00 72,990.00 0.0M
2023-12-27 71,633.00 73,753.00 71,633.00 73,753.00 0.0M
2023-12-26 66,292.00 67,395.00 66,292.00 67,395.00 0.0M
2023-12-25 66,208.00 66,971.00 66,208.00 66,208.00 0.1M
2023-12-22 66,292.00 66,292.00 66,208.00 66,208.00 0.0M
2023-12-21 66,208.00 66,208.00 66,208.00 66,208.00 0.0M
2023-12-20 66,716.00 66,971.00 66,123.00 66,123.00 0.0M
2023-12-19 66,123.00 66,123.00 66,123.00 66,123.00 0.0M
2023-12-18 67,818.00 67,818.00 66,208.00 66,208.00 0.0M
2023-12-15 66,123.00 66,971.00 66,123.00 66,971.00 0.0M
2023-12-14 67,818.00 67,818.00 66,123.00 67,395.00 0.0M
2023-12-13 65,331.00 65,499.00 65,331.00 65,331.00 0.0M
2023-12-12 64,493.00 67,006.00 64,493.00 67,006.00 0.0M
2023-12-11 68,011.00 68,011.00 66,252.00 67,006.00 0.1M
2023-12-08 67,928.00 68,011.00 67,928.00 68,011.00 0.0M
2023-12-07 67,006.00 75,549.00 67,006.00 72,032.00 0.0M
2023-12-06 71,525.00 71,525.00 71,286.00 71,445.00 0.0M
2023-12-05 69,618.00 71,525.00 68,823.00 71,445.00 0.0M
2023-12-04 69,935.00 69,935.00 69,141.00 69,538.00 0.0M
2023-12-01 67,631.00 69,935.00 67,631.00 67,790.00 0.0M
2023-11-30 63,578.00 70,969.00 63,578.00 69,935.00 0.0M
2023-11-29 63,737.00 67,074.00 63,578.00 66,280.00 0.0M
2023-11-28 64,348.00 64,348.00 64,348.00 64,348.00 0.0M
2023-11-27 64,348.00 64,348.00 63,142.00 63,142.00 0.0M
2023-11-24 64,348.00 64,348.00 64,348.00 64,348.00 0.0M
2023-11-23 64,348.00 65,877.00 59,442.00 65,877.00 0.0M
2023-11-22 65,555.00 65,957.00 65,555.00 65,957.00 0.0M
2023-11-21 65,167.00 65,167.00 65,167.00 65,167.00 0.0M
2023-11-17 65,962.00 65,962.00 64,770.00 64,849.00 0.0M
2023-11-16 65,167.00 66,359.00 64,770.00 64,770.00 0.0M
2023-11-15 64,849.00 64,849.00 64,849.00 64,849.00 0.0M
2023-11-14 65,555.00 65,635.00 65,555.00 65,635.00 0.0M
2023-11-13 64,849.00 64,849.00 64,849.00 64,849.00 0.0M
2023-11-10 64,690.00 65,167.00 64,611.00 65,167.00 0.0M
2023-11-09 64,372.00 67,313.00 63,578.00 67,313.00 0.0M
2023-11-08 65,299.00 67,551.00 65,299.00 67,551.00 0.0M
2023-11-07 65,299.00 65,445.00 63,919.00 65,445.00 0.0M
2023-11-06 65,299.00 66,098.00 64,646.00 65,372.00 0.0M
2023-11-03 64,936.00 65,372.00 62,975.00 65,372.00 0.0M
2023-11-02 59,561.00 65,445.00 59,561.00 65,372.00 0.0M
2023-11-01 59,561.00 59,561.00 59,561.00 59,561.00 0.0M
2023-10-31 60,288.00 60,941.00 58,109.00 59,561.00 0.0M
2023-10-30 60,941.00 60,941.00 60,288.00 60,288.00 0.0M
2023-10-27 67,482.26 67,482.26 67,482.26 60,360.00 0.0M
2023-10-26 67,482.26 67,482.26 67,482.26 60,360.00 0.0M
2023-10-25 60,288.00 60,360.00 60,288.00 60,360.00 0.0M
2023-10-24 60,283.00 60,283.00 60,283.00 60,283.00 0.0M
2023-10-23 56,656.00 59,561.00 56,656.00 59,561.00 0.0M
2023-10-20 55,137.00 60,283.00 55,137.00 59,548.00 0.0M
2023-10-19 56,656.00 58,109.00 56,656.00 58,109.00 0.0M
2023-10-18 55,946.00 59,180.00 55,946.00 59,180.00 0.0M
2023-10-17 59,198.00 59,198.00 59,198.00 59,198.00 0.0M
2023-10-16 58,835.00 58,835.00 58,835.00 58,835.00 0.0M
2023-10-13 57,343.00 59,548.00 57,343.00 59,548.00 0.0M
2023-10-12 60,136.00 60,136.00 60,136.00 60,136.00 0.0M
2023-10-11 60,136.00 60,651.00 56,975.00 60,651.00 0.0M
2023-10-10 59,548.00 60,651.00 59,548.00 60,651.00 0.0M
2023-10-09 56,607.00 59,548.00 56,607.00 59,548.00 0.0M
2023-10-06 55,929.00 58,835.00 55,929.00 58,835.00 0.0M
2023-10-05 55,929.00 55,929.00 55,929.00 55,929.00 0.0M
2023-10-03 59,475.00 59,475.00 55,505.00 55,505.00 0.0M
2023-09-28 54,041.00 54,041.00 54,041.00 54,041.00 0.0M
2023-09-26 55,929.00 56,656.00 53,823.00 56,656.00 0.0M
2023-09-25 58,835.00 58,835.00 57,382.00 57,382.00 0.0M
2023-09-22 54,477.00 58,835.00 54,477.00 58,835.00 0.0M
2023-09-21 58,109.00 59,561.00 58,109.00 59,561.00 0.0M
2023-09-20 58,109.00 58,109.00 56,656.00 56,656.00 0.0M
2023-09-19 58,109.00 59,561.00 58,109.00 59,561.00 0.0M
2023-09-18 59,895.00 59,895.00 58,399.00 58,399.00 0.0M
2023-09-15 58,826.00 61,248.00 58,826.00 61,248.00 0.0M
2023-09-14 62,672.00 62,672.00 57,616.00 59,823.00 0.0M
2023-09-13 62,886.00 62,886.00 62,672.00 62,672.00 0.0M
2023-09-12 56,080.00 57,882.00 56,080.00 57,882.00 0.0M
2023-09-11 52,259.00 52,620.00 52,259.00 52,620.00 0.0M
2023-09-08 52,417.00 52,417.00 52,417.00 52,417.00 0.0M
2023-09-07 53,414.00 53,414.00 53,414.00 53,414.00 0.0M
2023-09-06 52,346.00 52,346.00 52,346.00 52,346.00 0.0M
2023-08-31 54,838.00 54,838.00 54,838.00 54,838.00 0.0M
2023-08-30 54,553.00 54,553.00 54,553.00 54,553.00 0.0M
2023-08-29 52,702.00 54,055.00 50,779.00 54,055.00 0.0M
2023-08-28 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-08-25 51,989.00 51,989.00 51,989.00 51,989.00 0.0M
2023-08-22 50,708.00 50,708.00 50,636.00 50,636.00 0.0M
2023-08-21 49,853.00 51,989.00 49,497.00 50,636.00 0.0M
2023-08-18 51,989.00 51,989.00 50,636.00 50,636.00 0.0M
2023-08-17 52,702.00 52,702.00 51,989.00 52,702.00 0.0M
2023-08-16 52,346.00 52,346.00 52,346.00 52,346.00 0.0M
2023-08-15 50,921.00 50,921.00 50,565.00 50,565.00 0.0M
2023-08-14 52,702.00 52,702.00 52,702.00 52,702.00 0.0M
2023-08-11 55,479.00 55,479.00 52,132.00 52,132.00 0.0M
2023-08-10 56,224.00 59,900.00 55,142.00 56,152.00 0.0M
2023-08-09 54,710.00 54,710.00 54,710.00 54,710.00 0.0M
2023-08-08 54,710.00 55,431.00 50,385.00 55,431.00 0.0M
2023-08-07 50,529.00 50,529.00 50,529.00 50,529.00 0.0M
2023-08-04 50,067.00 50,067.00 49,639.00 49,639.00 0.0M
2023-08-03 49,853.00 50,067.00 48,286.00 50,067.00 0.0M
2023-08-02 49,853.00 50,565.00 48,001.00 48,215.00 0.0M
2023-08-01 49,853.00 50,565.00 47,574.00 47,859.00 0.0M
2023-07-31 50,457.00 50,457.00 47,934.00 48,006.00 0.0M
2023-07-28 47,004.00 49,782.00 47,004.00 49,782.00 0.0M
2023-07-27 49,141.00 49,141.00 46,434.00 46,648.00 0.0M
2023-07-26 50,313.00 50,313.00 50,313.00 50,313.00 0.0M
2023-07-25 45,651.00 45,651.00 45,437.00 45,437.00 0.0M
2023-07-24 45,152.00 45,152.00 44,868.00 44,868.00 0.0M
2023-07-21 49,497.00 49,853.00 49,497.00 49,497.00 0.0M
2023-07-20 49,497.00 49,497.00 49,497.00 49,497.00 0.0M
2023-07-19 49,283.00 49,283.00 49,283.00 49,283.00 0.0M
2023-07-18 49,354.00 49,354.00 49,354.00 49,354.00 0.0M
2023-07-12 49,212.00 49,212.00 49,212.00 49,212.00 0.0M
2023-07-11 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-07-10 50,457.00 50,457.00 49,736.00 49,736.00 0.0M
2023-07-07 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-07-03 53,414.00 53,414.00 49,924.00 49,924.00 0.0M
2023-06-30 54,055.00 54,055.00 54,055.00 54,055.00 0.0M
2023-06-29 49,568.00 49,568.00 49,568.00 49,568.00 0.0M
2023-06-28 49,212.00 49,497.00 49,212.00 49,497.00 0.0M
2023-06-27 49,141.00 52,702.00 49,141.00 52,702.00 0.0M
2023-06-23 49,808.00 49,808.00 49,808.00 49,808.00 0.0M
2023-06-22 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-06-21 49,664.00 49,664.00 49,664.00 49,664.00 0.0M
2023-06-20 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-06-19 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-06-16 49,853.00 49,853.00 49,853.00 49,853.00 0.0M
2023-06-15 49,853.00 49,853.00 49,853.00 49,853.00 0.0M
2023-06-14 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-06-12 49,853.00 49,853.00 48,998.00 48,998.00 0.0M
2023-06-06 48,927.00 48,927.00 48,927.00 48,927.00 0.0M
2023-06-05 49,853.00 49,853.00 49,853.00 49,853.00 0.0M
2023-06-02 51,277.00 51,989.00 48,429.00 48,429.00 0.0M
2023-06-01 51,776.00 51,989.00 48,072.00 50,565.00 0.0M
2023-05-31 48,072.00 48,072.00 48,072.00 48,072.00 0.0M
2023-05-26 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-05-25 50,565.00 50,565.00 49,141.00 49,141.00 0.0M
2023-05-24 50,494.00 50,494.00 49,141.00 49,141.00 0.0M
2023-05-23 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-05-18 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-05-17 49,141.00 49,853.00 46,791.00 46,791.00 0.0M
2023-05-16 49,141.00 49,141.00 49,141.00 49,141.00 0.0M
2023-05-15 50,565.00 50,565.00 50,565.00 50,565.00 0.0M
2023-05-12 50,565.00 50,992.00 50,565.00 50,992.00 0.0M
2023-05-11 50,779.00 50,779.00 50,779.00 50,779.00 0.0M
2023-05-10 49,568.00 49,568.00 49,568.00 49,568.00 0.0M
2023-05-09 45,437.00 45,437.00 45,366.00 45,366.00 0.0M
2023-05-08 46,719.00 49,853.00 42,731.00 49,853.00 0.0M
2023-05-04 46,292.00 46,292.00 46,292.00 46,292.00 0.0M
2023-04-27 47,645.00 47,645.00 47,645.00 47,645.00 0.0M
2023-04-26 50,565.00 50,565.00 50,565.00 50,565.00 0.0M
2023-04-25 51,633.00 51,633.00 51,633.00 51,633.00 0.0M
2023-04-24 49,283.00 51,633.00 49,283.00 51,633.00 0.0M
2023-04-20 49,853.00 49,853.00 48,357.00 48,357.00 0.0M
2023-04-18 50,494.00 51,989.00 48,429.00 48,571.00 0.0M
2023-04-17 50,457.00 50,457.00 49,016.00 49,088.00 0.0M
2023-04-13 48,429.00 48,429.00 48,429.00 48,429.00 0.0M
2023-04-12 49,782.00 49,924.00 48,500.00 49,924.00 0.0M
2023-04-11 49,782.00 49,853.00 48,357.00 48,357.00 0.0M
2023-04-07 48,357.00 49,782.00 48,357.00 48,357.00 0.0M
2023-04-06 48,357.00 48,357.00 48,357.00 48,357.00 0.0M
2023-04-05 53,824.19 53,824.19 53,824.19 48,727.00 0.0M
2023-04-04 48,144.00 48,144.00 48,144.00 48,144.00 0.0M
2023-04-03 53,414.00 53,414.00 53,200.00 53,200.00 0.0M
2023-03-31 58,399.00 59,111.00 55,337.00 59,111.00 0.0M
2023-03-29 55,479.00 55,479.00 55,479.00 55,479.00 0.0M
2023-03-28 50,850.00 52,346.00 47,574.00 52,346.00 0.0M
2023-03-27 50,850.00 50,850.00 50,850.00 50,850.00 0.0M
2023-03-22 49,853.00 49,853.00 47,716.00 47,716.00 0.0M
2023-03-21 47,716.00 47,716.00 47,716.00 47,716.00 0.0M
2023-03-20 50,921.00 50,992.00 42,090.00 47,716.00 0.0M
2023-03-16 47,286.00 47,286.00 47,286.00 47,286.00 0.0M
2023-03-15 49,403.00 49,403.00 47,286.00 47,286.00 0.0M
2023-03-14 48,811.00 48,811.00 46,580.00 46,580.00 0.0M
2023-03-08 46,371.00 46,371.00 46,371.00 46,371.00 0.0M
2023-03-06 48,114.00 48,114.00 48,114.00 48,114.00 0.0M
2023-03-03 48,253.00 48,253.00 48,253.00 48,253.00 0.0M
2023-03-02 48,881.00 48,881.00 48,881.00 48,881.00 0.0M
2023-03-01 48,811.00 48,811.00 48,811.00 48,811.00 0.0M
2023-02-28 48,881.00 48,881.00 48,323.00 48,323.00 0.0M
2023-02-27 50,554.00 51,600.00 48,253.00 48,253.00 0.2M
2023-02-24 48,184.00 48,184.00 48,184.00 48,184.00 0.0M
2023-02-23 48,184.00 48,184.00 48,184.00 48,184.00 0.0M
2023-02-22 49,403.00 49,403.00 48,768.00 48,768.00 0.0M
2023-02-21 48,626.00 51,238.00 48,556.00 48,697.00 0.0M
2023-02-16 51,238.00 51,238.00 48,556.00 48,556.00 0.0M
2023-02-15 48,132.00 48,132.00 48,132.00 48,132.00 0.0M
2023-02-13 47,638.00 48,344.00 47,638.00 48,062.00 0.0M
2023-02-07 49,403.00 49,403.00 47,427.00 47,427.00 0.0M
2023-02-06 51,167.00 51,167.00 47,286.00 47,286.00 0.0M
2023-02-03 47,003.00 47,003.00 47,003.00 47,003.00 0.0M
2023-02-01 48,203.00 50,814.00 46,580.00 46,933.00 0.0M
2023-01-19 50,352.00 50,352.00 50,352.00 50,352.00 0.0M
2023-01-13 52,419.00 52,419.00 52,419.00 52,419.00 0.0M
2023-01-12 50,204.00 50,204.00 50,204.00 50,204.00 0.0M
2023-01-11 54,265.00 54,265.00 54,265.00 54,265.00 0.0M
2023-01-10 51,607.00 51,607.00 49,540.00 49,540.00 0.0M
2023-01-06 52,050.00 52,050.00 48,728.00 48,728.00 0.0M
2023-01-05 56,111.00 56,111.00 52,272.00 52,272.00 0.0M
2023-01-04 58,326.00 58,326.00 57,587.00 57,587.00 0.0M
2023-01-03 59,802.00 62,017.00 59,802.00 59,802.00 0.0M