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
2024-02-2329,399.9929,399.9927,699.9927,699.9920,945.1719,150,074
2024-02-2228,999.9929,599.9928,899.9929,249.9922,117.1917,134,847
2024-02-2128,949.9929,149.9928,699.9928,699.9921,701.319,902,885
2024-02-2028,899.9929,099.9928,449.9928,799.9921,776.9310,050,740
2024-02-1929,199.9929,249.9928,599.9928,599.9921,625.7012,319,887
2024-02-1629,899.9929,899.9929,049.9929,149.9922,041.5813,011,290
2024-02-1530,349.9930,499.9929,499.9929,749.9922,495.269,363,833
2024-02-0729,649.9930,099.9929,499.9929,949.9922,646.4913,951,720
2024-02-0629,599.9929,599.9929,049.9929,499.9922,306.237,177,608
2024-02-0529,699.9930,099.9928,999.9929,299.9922,155.0011,601,108
2024-02-0230,149.9930,349.9929,349.9929,499.9922,306.2314,225,214
2024-02-0129,999.9930,449.9929,799.9930,199.9922,835.539,803,829
2024-01-3130,999.9931,149.9929,599.9929,899.9922,608.6812,894,117
2024-01-3028,799.9930,749.9928,549.9930,749.9923,251.4126,633,442
2024-01-2928,499.9929,149.9928,299.9928,799.9921,776.9332,086,908
2024-01-2628,449.9928,599.9928,199.9928,399.9921,474.479,474,262
2024-01-2528,399.9928,399.9927,849.9928,099.9921,247.635,564,289
2024-01-2428,899.9928,899.9927,949.9928,149.9921,285.4318,929,996
2024-01-2327,299.9928,349.9927,099.9928,249.9921,361.0547,372,566
2024-01-2226,849.9927,849.9926,499.9926,499.9920,037.8053,783,321
2024-01-1926,899.9927,099.9926,799.9926,899.9920,340.252,235,687
2024-01-1826,999.9927,199.9926,899.9926,899.9920,340.253,186,036
2024-01-1726,599.9927,499.9926,599.9927,249.9920,604.916,462,003
2024-01-1626,099.9926,449.9925,899.9926,449.9919,999.992,163,347
2024-01-1526,999.9927,299.9926,099.9926,099.9919,735.342,817,191
2024-01-1227,399.9927,499.9926,799.9926,799.9920,264.644,365,707
2024-01-1127,699.9927,699.9927,499.9927,699.9920,945.171,116,984
2024-01-1027,899.9927,999.9927,499.9927,549.9920,831.751,522,727
2024-01-0927,699.9928,149.9927,599.9927,699.9920,945.171,937,199
2024-01-0827,849.9927,999.9927,649.9927,649.9920,907.362,187,681
2024-01-0528,199.9928,299.9927,699.9927,799.9921,020.783,160,512
2024-01-0428,399.9928,499.9928,099.9928,199.9921,323.242,977,346
2024-01-0328,049.9928,449.9928,049.9928,449.9921,512.281,615,435
2024-01-0228,699.9929,199.9927,849.9928,199.9921,323.243,677,742
2023-12-2927,299.9928,799.9927,299.9928,799.9921,776.933,755,902
2023-12-2828,149.9928,299.9927,749.9927,799.9921,020.782,401,661
2023-12-2728,749.9928,799.9928,149.9928,199.9921,323.242,749,082
2023-12-2628,699.9928,799.9928,349.9928,749.9921,739.122,343,207
2023-12-2528,499.9928,799.9928,199.9928,699.9921,701.312,285,546
2023-12-2228,449.9928,949.9928,149.9928,499.9921,550.082,463,290
2023-12-2127,549.9928,549.9927,549.9928,449.9921,512.282,824,200
2023-12-2027,999.9928,099.9927,699.9927,799.9921,020.781,464,008
2023-12-1927,399.9927,899.9927,299.9927,899.9921,096.401,700,736
2023-12-1827,399.9927,849.9927,349.9927,399.9920,718.331,700,604
2023-12-1527,499.9927,749.9927,199.9927,349.9920,680.521,126,638
2023-12-1427,949.9927,949.9927,249.9927,349.9920,680.521,913,748
2023-12-1328,399.9928,449.9927,399.9927,449.9920,756.132,027,261
2023-12-1227,399.9928,449.9927,349.9927,999.9921,172.013,792,138
2023-12-1127,499.9927,499.9927,049.9927,249.9920,604.91803,551
2023-12-0827,099.9927,699.9926,899.9927,499.9920,793.942,055,298
2023-12-0728,049.9928,049.9926,799.9926,999.9920,415.873,021,649
2023-12-0627,699.9927,899.9927,399.9927,849.9921,058.591,890,779
2023-12-0528,099.9928,099.9927,449.9927,499.9920,793.943,321,593
2023-12-0427,449.9927,999.9927,099.9927,999.9921,172.014,102,265
2023-12-0127,049.9927,099.9926,649.9926,949.9920,378.062,075,400
2023-11-3027,149.9927,149.9926,699.9926,699.9920,189.033,306,119
2023-11-2925,899.9926,949.9925,899.9926,949.9920,378.064,092,214
2023-11-2825,549.9925,699.9924,799.9925,549.9919,319.462,311,334
2023-11-2725,999.9926,049.9925,199.9925,499.9919,281.651,231,645
2023-11-2426,099.9926,399.9924,999.9925,899.9919,584.113,588,870
← NewerPage 12 of 21 · 1,245 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.