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
2024-05-2328,199.9929,799.9928,199.9929,399.9922,230.6121,421,733
2024-05-2228,499.9928,599.9927,849.9927,949.9921,134.217,322,686
2024-05-2128,549.9928,799.9927,899.9928,349.9921,436.667,781,065
2024-05-2028,249.9928,999.9928,199.9928,349.9921,436.6610,625,499
2024-05-1727,699.9927,699.9927,399.9927,699.9920,945.173,304,797
2024-05-1627,349.9927,749.9927,349.9927,499.9920,793.944,318,361
2024-05-1526,999.9927,099.9926,799.9926,949.9920,378.062,623,048
2024-05-1427,099.9927,149.9926,799.9926,849.9920,302.452,039,296
2024-05-1326,699.9927,099.9926,699.9927,049.9920,453.683,131,285
2024-05-1026,799.9926,899.9926,349.9926,649.9920,151.222,003,324
2024-05-0927,149.9927,149.9926,499.9926,799.9920,264.642,155,941
2024-05-0826,399.9926,949.9926,399.9926,849.9920,302.452,509,709
2024-05-0726,749.9927,199.9926,599.9926,799.9920,264.642,741,941
2024-05-0626,599.9926,649.9926,299.9926,649.9920,151.222,293,877
2024-05-0326,399.9926,599.9926,049.9926,249.9919,848.762,154,354
2024-05-0226,099.9926,499.9926,099.9926,249.9919,848.761,704,042
2024-04-2625,699.9926,049.9925,699.9925,849.9919,546.301,803,362
2024-04-2525,699.9926,249.9925,499.9925,949.9919,621.922,555,600
2024-04-2425,449.9925,949.9925,299.9925,749.9919,470.693,144,510
2024-04-2325,449.9925,699.9924,849.9924,999.9918,903.583,028,791
2024-04-2225,199.9925,449.9925,049.9925,349.9919,168.231,986,793
2024-04-1925,599.9925,799.9924,499.9924,849.9918,790.165,481,104
2024-04-1726,899.9926,899.9925,949.9925,949.9919,621.923,806,157
2024-04-1626,149.9926,749.9925,749.9926,599.9920,113.417,554,124
2024-04-1527,799.9928,599.9926,099.9926,099.9919,735.348,887,204
2024-04-1228,049.9928,049.9927,849.9927,999.9921,172.012,610,616
2024-04-1127,699.9927,999.9927,699.9927,899.9921,096.402,859,908
2024-04-1028,149.9928,299.9927,999.9927,999.9921,172.014,411,730
2024-04-0927,899.9928,099.9927,699.9928,099.9921,247.633,143,584
2024-04-0827,749.9928,049.9927,549.9927,749.9920,982.984,131,227
2024-04-0527,999.9928,099.9927,699.9927,699.9920,945.178,257,826
2024-04-0428,549.9928,649.9928,099.9928,199.9921,323.245,579,895
2024-04-0329,099.9929,149.9928,549.9928,549.9921,587.896,731,396
2024-04-0228,499.9929,099.9928,499.9928,999.9921,928.1614,526,479
2024-04-0128,449.9928,499.9927,999.9928,249.9921,361.055,239,880
2024-03-2928,549.9928,899.9928,449.9928,449.9921,512.287,145,603
2024-03-2828,799.9928,799.9928,399.9928,449.9921,512.284,578,100
2024-03-2728,399.9928,799.9928,149.9928,549.9921,587.897,890,039
2024-03-2627,999.9928,299.9927,899.9928,299.9921,398.864,695,142
2024-03-2528,499.9928,799.9927,899.9928,099.9921,247.638,663,966
2024-03-2228,649.9929,149.9928,349.9928,499.9921,550.0811,723,836
2024-03-2128,599.9928,599.9928,249.9928,549.9921,587.896,692,514
2024-03-2027,949.9928,749.9927,899.9928,499.9921,550.087,817,037
2024-03-1927,749.9928,299.9927,499.9927,899.9921,096.405,307,856
2024-03-1828,949.9928,949.9926,999.9927,699.9920,945.1718,341,232
2024-03-1529,099.9929,399.9928,599.9928,749.9921,739.1213,062,471
2024-03-1429,799.9929,799.9928,899.9929,099.9922,003.7718,351,151
2024-03-1328,849.9929,399.9928,799.9929,399.9922,230.6118,184,384
2024-03-1227,799.9928,749.9927,799.9928,599.9921,625.7012,164,493
2024-03-1128,299.9928,699.9927,699.9927,899.9921,096.407,224,953
2024-03-0828,099.9928,849.9927,899.9928,249.9921,361.0513,939,686
2024-03-0728,099.9928,249.9927,749.9927,999.9921,172.017,138,197
2024-03-0628,749.9928,749.9927,849.9927,999.9921,172.0112,263,945
2024-03-0528,399.9929,099.9928,349.9928,699.9921,701.3112,155,368
2024-03-0428,699.9928,749.9928,099.9928,299.9921,398.869,181,328
2024-03-0127,749.9928,399.9927,599.9928,399.9921,474.4711,633,774
2024-02-2927,899.9928,099.9927,399.9927,749.9920,982.987,733,851
2024-02-2827,849.9928,199.9927,499.9927,699.9920,945.1711,815,221
2024-02-2727,599.9928,199.9927,399.9927,649.9920,907.3611,645,147
2024-02-2627,799.9927,999.9927,299.9927,399.9920,718.339,119,832
← NewerPage 11 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.