Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PC1.VN stock page

PC1 Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1628,199.9929,099.9928,149.9928,999.9921,928.163,834,723
2024-08-1528,499.9928,499.9927,949.9927,999.9921,172.012,140,467
2024-08-1428,499.9928,499.9928,149.9928,149.9921,285.431,995,521
2024-08-1328,599.9928,599.9927,999.9928,199.9921,323.242,921,933
2024-08-1228,099.9928,599.9927,949.9928,599.9921,625.702,947,325
2024-08-0927,749.9928,199.9927,699.9927,949.9921,134.212,705,307
2024-08-0827,549.9927,999.9927,249.9927,399.9920,718.333,030,510
2024-08-0727,599.9927,749.9927,099.9927,449.9920,756.131,849,914
2024-08-0626,799.9927,699.9926,499.9927,499.9920,793.944,403,663
2024-08-0527,199.9927,999.9926,549.9926,549.9920,075.6010,209,440
2024-08-0227,699.9928,499.9927,199.9928,499.9921,550.084,066,689
2024-08-0128,999.9929,099.9927,749.9927,899.9921,096.406,549,288
2024-07-3129,199.9929,549.9928,849.9928,899.9921,852.545,051,027
2024-07-3028,949.9929,249.9928,599.9928,999.9921,928.163,021,517
2024-07-2929,099.9929,299.9928,749.9928,799.9921,776.931,743,188
2024-07-2628,649.9928,949.9928,549.9928,949.9921,890.352,393,065
2024-07-2528,299.9928,699.9928,099.9928,399.9921,474.471,386,113
2024-07-2427,999.9928,799.9927,549.9928,499.9921,550.085,497,503
2024-07-2328,799.9929,149.9928,199.9928,199.9921,323.245,038,066
2024-07-2229,999.9930,099.9928,549.9928,799.9921,776.938,734,720
2024-07-1930,499.9930,799.9930,049.9930,299.9922,911.144,104,910
2024-07-1830,349.9930,949.9929,799.9930,899.9923,364.836,209,008
2024-07-1731,449.9931,799.9829,149.9930,199.9922,835.5310,862,359
2024-07-1631,849.9831,899.9831,249.9931,299.9923,667.294,194,046
2024-07-1231,599.9931,949.9830,599.9930,799.9923,289.218,331,622
2024-07-1131,799.9831,849.9831,049.9931,599.9923,894.137,801,431
2024-07-1031,599.9931,899.9831,249.9931,499.9923,818.517,701,979
2024-07-0929,799.9931,599.9929,649.9931,599.9923,894.1318,211,627
2024-07-0829,449.9930,149.9929,199.9929,549.9922,344.036,125,691
2024-07-0529,749.9929,749.9929,099.9929,249.9922,117.194,334,893
2024-07-0429,899.9930,199.9929,449.9929,549.9922,344.036,080,726
2024-07-0329,699.9930,249.9929,349.9929,799.9922,533.078,360,320
2024-07-0229,799.9929,799.9929,349.9929,699.9922,457.464,453,124
2024-07-0128,999.9929,699.9928,699.9929,599.9922,381.843,975,040
2024-06-2829,399.9929,699.9928,699.9928,749.9921,739.125,854,843
2024-06-2729,299.9930,299.9929,199.9929,399.9922,230.619,997,311
2024-06-2628,449.9929,549.9928,049.9929,549.9922,344.035,512,315
2024-06-2528,499.9928,549.9927,899.9928,399.9921,474.476,513,580
2024-06-2429,999.9929,999.9928,149.9928,249.9921,361.0510,398,955
2024-06-2129,699.9930,349.9929,399.9929,999.9922,684.3010,180,081
2024-06-2029,249.9930,199.9928,899.9929,649.9922,419.6511,442,143
2024-06-1928,349.9929,099.9928,299.9928,999.9921,928.166,868,804
2024-06-1828,349.9928,599.9928,199.9928,199.9921,323.243,308,632
2024-06-1728,499.9928,649.9928,049.9928,199.9921,323.244,453,256
2024-06-1429,299.9929,499.9928,299.9928,299.9921,398.867,247,965
2024-06-1329,299.9929,849.9929,099.9929,199.9922,079.389,475,056
2024-06-1228,899.9929,149.9928,599.9928,999.9921,928.163,565,991
2024-06-1129,299.9929,499.9928,699.9928,799.9921,776.935,601,980
2024-06-1029,249.9929,499.9928,899.9929,199.9922,079.385,762,929
2024-06-0728,899.9929,099.9928,799.9928,849.9921,814.733,090,155
2024-06-0629,149.9929,349.9928,599.9928,849.9921,814.735,726,824
2024-06-0529,299.9929,699.9929,049.9929,099.9922,003.777,716,262
2024-06-0429,499.9929,949.9929,099.9929,199.9922,079.387,192,552
2024-06-0328,799.9929,449.9928,449.9929,349.9922,192.818,738,291
2024-05-3128,299.9928,849.9928,249.9928,349.9921,436.663,808,934
2024-05-3028,149.9928,499.9927,849.9928,399.9921,474.477,101,432
2024-05-2929,249.9929,599.9928,599.9928,599.9921,625.708,312,974
2024-05-2829,199.9929,749.9928,499.9929,249.9922,117.1913,250,002
2024-05-2728,499.9929,249.9928,099.9928,999.9921,928.167,476,361
2024-05-2429,299.9929,349.9928,049.9928,399.9921,474.479,889,395
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.