Tuesday, September 22, 2020 8:16:21 AM - Markets open
VN-INDEX 907.94 +6.99/+0.78%
HNX-INDEX 130.58 +1.38/+1.07%
UPCOM-INDEX 60.74 +0.15/+0.25%
Pymepharco (PME : HOSE)
Health Care : Pharmaceuticals
69.50 -0.30/-0.43%
3:10:26 PM
Closing price on 9/21/2020
69.50 -0.30/-0.43%
Open 69.10
High 69.70
Low 69.10
Volume 1,150,040
Split-adjusted Price 69.50
There is no data on 9/22/2020. Display data on 9/21/2020 instead.

Create Alert at: 66 72 75 ...
PME Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/21/2020 -0.30 / -0.43% 69.10 69.70 69.10 69.50 75.00 69.50 1,150,040
9/18/2020 +0.50 / +0.72% 69.30 69.80 69.20 69.80 71.43 69.80 210
9/17/2020 -0.80 / -1.14% 68.60 69.30 68.60 69.30 50.00 69.30 20
9/16/2020 -0.10 / -0.14% 70.10 70.10 70.00 70.10 70.10 70.10 96,366
9/15/2020 0.00 / 0.00% 70.50 70.50 70.20 70.20 72.73 70.20 25,337
9/14/2020 -0.20 / -0.28% 70.00 70.20 70.00 70.20 70.10 70.20 6,690
9/11/2020 +0.40 / +0.57% 70.00 70.40 70.00 70.40 70.00 70.40 4,600
9/10/2020 0.00 / 0.00% 70.00 70.00 70.00 70.00 70.00 70.00 1,790
9/9/2020 0.00 / 0.00% 70.00 70.00 69.20 70.00 69.80 70.00 470
9/8/2020 +0.90 / +1.30% 70.00 70.10 70.00 70.00 70.03 70.00 24,190
9/7/2020 -0.50 / -0.72% 69.10 69.10 69.10 69.10 69.10 69.10 7,660
9/4/2020 -0.40 / -0.57% 69.40 70.10 69.40 69.60 69.57 69.60 30,070
9/3/2020 +1.00 / +1.45% 69.90 70.00 68.60 70.00 69.88 70.00 5,180
9/1/2020 +0.60 / +0.88% 68.10 70.00 68.00 69.00 69.41 69.00 40,860
8/31/2020 0.00 / 0.00% 68.40 69.90 68.40 68.40 68.42 68.40 593,850
8/28/2020 -0.70 / -1.01% 67.00 69.20 67.00 68.40 68.31 68.40 653,151
8/27/2020 -0.90 / -1.29% 70.00 70.20 68.30 69.10 69.98 69.10 1,434,233
8/26/2020 +0.20 / +0.29% 70.00 70.10 69.80 70.00 70.00 70.00 462,231
8/25/2020 +1.00 / +1.45% 68.80 70.10 68.80 69.80 70.00 69.80 364,300
8/24/2020 -1.30 / -1.85% 69.20 70.20 68.00 68.80 69.99 68.80 665,110
8/21/2020 0.00 / 0.00% 69.00 70.20 69.00 70.10 70.01 70.10 183,632
8/20/2020 +0.60 / +0.86% 69.50 70.10 69.20 70.10 69.65 70.10 7,150
8/19/2020 +4.50 / +6.92% 67.90 69.50 67.90 69.50 69.18 69.50 116,416
8/18/2020 +0.20 / +0.31% 67.90 68.20 65.00 65.00 66.38 65.00 25,250
8/17/2020 +0.80 / +1.25% 64.10 68.00 63.10 64.80 64.74 64.80 11,430
8/14/2020 -4.30 / -6.30% 68.30 69.00 64.00 64.00 67.18 64.00 12,280
8/13/2020 +3.40 / +5.24% 65.60 69.40 65.60 68.30 68.19 68.30 21,000
8/12/2020 +1.90 / +3.02% 63.50 64.90 62.60 64.90 64.12 64.90 24,250
8/11/2020 -0.50 / -0.79% 63.50 63.50 63.00 63.00 63.25 63.00 8,610
8/10/2020 0.00 / 0.00% 63.00 64.00 62.00 63.50 63.27 63.50 13,940
PME News
27/08 PME: Late in information disclosure
25/08 PME: Personnel change
20/08 PME: BOD resolution on setting up branches
29/06 PME: PME signs an Auditing Contract
14/05 PME: RECORD DATE FOR CASH DIVIDEND OF 2019
Related Companies
Volume Price Change
AGP  5,000 15.50 -1.90%
AMV  316,300 17.70 0.00%
BCP  1,000 11.50 -3.36%
CDP  100 9.80 3.16%
CNC  1,000 22.50 1.35%
DBD  13,220 45.50 1.11%
DBM  0 30.40 0.00%
DBT  4,000 14.20 -0.70%
DCL  120,260 20.40 -1.92%
Market Update
Last updated at 3:10:12 PM
VN-INDEX 907.94 +6.99/+0.78%
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.