Saturday, January 18, 2020 1:18:36 PM - Markets open
VN-INDEX 978.96 +4.65/+0.48%
HNX-INDEX 103.88 -0.43/-0.42%
UPCOM-INDEX 55.41 -0.04/-0.07%
Pymepharco (PME : HOSE)
Health Care : Pharmaceuticals
54.00 0.00/0.00%
3:10:01 PM
Closing price on 1/17/2020
54.00 0.00/0.00%
Open 53.50
High 54.00
Low 53.50
Volume 3,190
Split-adjusted Price 54.00
There is no data on 1/18/2020. Display data on 1/17/2020 instead.

Create Alert at: 51 57 60 ...
PME Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/17/2020 0.00 / 0.00% 53.50 54.00 53.50 54.00 53.92 54.00 3,190
1/16/2020 +0.50 / +0.93% 54.30 54.30 53.70 54.00 53.98 54.00 13,080
1/15/2020 -0.50 / -0.93% 53.80 53.80 53.50 53.50 53.65 53.50 1,020
1/14/2020 +0.50 / +0.93% 53.50 54.00 53.50 54.00 53.75 54.00 440
1/13/2020 +0.50 / +0.94% 53.00 53.50 53.00 53.50 53.05 53.50 27,090
1/10/2020 0.00 / 0.00% 52.80 53.00 52.80 53.00 52.90 53.00 6,770
1/9/2020 0.00 / 0.00% 53.00 53.00 52.50 53.00 52.88 53.00 2,690
1/8/2020 -0.50 / -0.93% 52.40 53.00 52.40 53.00 52.50 53.00 5,010
1/7/2020 +0.50 / +0.94% 53.00 53.50 53.00 53.50 53.25 53.50 360
1/6/2020 -0.50 / -0.93% 53.00 53.00 53.00 53.00 53.00 53.00 1,720
1/3/2020 +0.50 / +0.94% 54.50 54.50 53.00 53.50 53.27 53.50 1,070
1/2/2020 -1.30 / -2.39% 54.00 54.00 53.00 53.00 53.17 53.00 2,050
12/31/2019 0.00 / 0.00% 53.60 54.30 53.00 54.30 54.13 54.30 30,170
12/30/2019 +0.30 / +0.56% 54.00 56.60 54.00 54.30 54.33 54.30 11,080
12/27/2019 -0.50 / -0.92% 54.60 54.80 54.00 54.00 54.17 54.00 5,280
12/26/2019 +0.50 / +0.93% 54.00 54.50 54.00 54.50 54.25 54.50 20
12/25/2019 -0.60 / -1.10% 54.50 54.60 53.00 54.00 53.62 54.00 1,380
12/24/2019 0.00 / 0.00% 54.60 54.60 54.60 54.60 54.60 54.60 4,410
12/23/2019 0.00 / 0.00% 54.50 54.60 54.50 54.60 54.53 54.60 5,520
12/20/2019 +0.60 / +1.11% 54.00 54.60 54.00 54.60 54.38 54.60 4,450
12/19/2019 0.00 / 0.00% 54.00 54.00 54.00 54.00 54.00 54.00 2,100
12/18/2019 -0.80 / -1.46% 54.80 54.80 54.00 54.00 54.36 54.00 13,060
12/17/2019 0.00 / 0.00% 54.80 54.80 54.80 54.80 54.80 54.80 2,720
12/16/2019 0.00 / 0.00% 53.10 54.80 53.00 54.80 54.38 54.80 10,040
12/13/2019 -0.10 / -0.18% 54.90 54.90 54.20 54.80 54.74 54.80 30,200
12/12/2019 +0.10 / +0.18% 51.50 54.90 51.50 54.90 54.74 54.90 14,670
12/11/2019 +0.40 / +0.74% 54.40 55.00 54.40 54.80 54.65 54.80 24,650
12/10/2019 -0.10 / -0.18% 53.60 54.40 53.00 54.40 53.90 54.40 9,370
12/9/2019 +0.60 / +1.11% 53.00 54.50 53.00 54.50 54.02 54.50 4,350
12/6/2019 -0.10 / -0.19% 53.90 54.00 53.00 53.90 53.28 53.90 5,180
PME News
07/11 PME: Resolution of General Meeting of Shareholders
26/09 PME: Record date for seeking shareholders’ approval
23/09 PME: Board resolution on seeking shareholders’ approval
04/07 PME: Signing the audit contract
06/05 PME: Record date for 2018 cash dividend
Related Companies
Volume Price Change
AGP  600 20.00 14.29%
AMV  218,500 19.60 -4.39%
BCP  0 14.30 0.00%
CDP  0 6.90 0.00%
CNC  100 19.00 0.00%
DBD  15,350 53.30 -0.19%
DBM  0 27.10 0.00%
DBT  2,900 11.20 0.00%
DCL  2,250 24.90 0.81%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 978.96 +4.65/+0.48%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.