PC1 Group JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	26,899.99	26,999.99	25,999.99	25,999.99	19,659.73	3,167,257
2023-11-22	26,799.99	27,349.99	26,599.99	26,849.99	20,302.45	3,721,649
2023-11-21	30,299.98	30,299.98	29,749.98	30,199.98	19,856.98	4,696,465
2023-11-20	28,999.98	30,199.98	28,599.98	29,899.98	19,659.72	3,743,332
2023-11-17	30,299.98	30,949.98	28,999.98	29,249.98	19,232.34	4,564,910
2023-11-16	29,949.98	30,199.98	29,799.98	30,099.98	19,791.22	2,352,491
2023-11-15	30,649.98	30,649.98	29,899.98	30,199.98	19,856.98	3,963,099
2023-11-14	29,849.98	30,299.98	29,249.98	29,949.98	19,692.60	4,407,499
2023-11-13	29,599.98	29,799.98	28,949.98	29,399.98	19,330.96	3,846,448
2023-11-10	28,899.98	30,499.98	28,799.98	29,649.98	19,495.34	6,281,522
2023-11-09	28,999.98	29,499.98	28,649.98	28,899.98	19,002.21	5,845,335
2023-11-08	27,699.98	29,099.98	27,399.98	28,999.98	19,067.96	5,087,331
2023-11-07	26,499.98	27,949.98	26,199.98	27,649.98	18,180.31	5,159,420
2023-11-06	26,799.98	26,949.98	26,349.98	26,649.98	17,522.80	2,768,147
2023-11-03	26,399.98	26,999.98	25,849.98	26,499.98	17,424.17	3,339,388
2023-11-02	25,149.98	26,299.98	24,999.98	26,299.98	17,292.66	4,176,326
2023-11-01	23,999.98	24,699.98	22,699.98	24,599.98	16,174.89	2,784,268
2023-10-31	25,399.98	25,799.98	23,699.98	23,699.98	15,583.12	5,389,985
2023-10-30	26,399.98	26,599.98	25,399.98	25,399.98	16,700.90	2,542,449
2023-10-27	25,999.98	26,899.98	25,499.98	26,449.98	17,391.29	3,438,549
2023-10-26	27,099.98	27,399.98	25,899.98	25,899.98	17,029.66	9,959,001
2023-10-25	27,249.98	28,399.98	27,249.98	27,799.98	18,278.94	4,630,764
2023-10-24	27,349.98	27,649.98	26,599.98	27,199.98	17,884.43	2,907,915
2023-10-23	27,799.98	28,449.98	26,899.98	26,999.98	17,752.93	3,505,771
2023-10-20	27,349.98	28,499.98	26,449.98	27,999.98	18,410.44	6,257,949
2023-10-19	28,549.98	28,899.98	27,299.98	27,299.98	17,950.18	6,027,992
2023-10-18	30,099.98	30,099.98	27,899.98	28,799.98	18,936.45	11,843,670
2023-10-17	32,149.98	32,499.98	29,899.98	29,899.98	19,659.72	11,391,210
2023-10-16	33,699.98	33,699.98	32,049.98	32,099.98	21,106.26	6,897,629
2023-10-13	32,099.98	33,899.98	32,099.98	33,699.98	22,158.28	6,055,520
2023-10-12	33,899.98	33,999.98	32,449.98	32,699.98	21,500.77	7,115,723
2023-10-11	33,399.98	33,599.98	32,799.98	33,449.98	21,993.90	5,551,046
2023-10-10	32,099.98	33,899.98	31,749.98	32,699.98	21,500.77	16,494,814
2023-10-09	30,999.98	31,699.98	30,849.98	31,699.98	20,843.25	6,096,432
2023-10-06	29,999.98	30,999.98	29,599.98	30,849.98	20,284.36	4,112,753
2023-10-05	31,199.98	31,499.98	29,999.98	29,999.98	19,725.47	4,729,620
2023-10-04	28,799.98	31,199.98	28,699.98	30,999.98	20,382.99	5,280,786
2023-10-03	30,549.98	30,799.98	29,099.98	29,199.98	19,199.46	6,914,511
2023-10-02	30,949.98	32,299.98	30,949.98	30,999.98	20,382.99	5,438,805
2023-09-29	31,199.98	31,399.98	30,299.98	30,899.98	20,317.24	4,141,954
2023-09-28	30,599.98	30,949.98	29,799.98	30,649.98	20,152.86	5,535,533
2023-09-27	28,999.98	30,599.98	27,849.98	30,599.98	20,119.98	7,386,439
2023-09-26	28,299.98	29,849.98	28,299.98	28,599.98	18,804.95	5,633,173
2023-09-25	30,749.98	31,299.98	28,599.98	28,599.98	18,804.95	8,586,410
2023-09-22	31,699.98	31,999.98	30,149.98	30,699.98	20,185.73	9,056,057
2023-09-21	32,449.98	32,799.98	32,099.98	32,399.98	21,303.51	5,908,908
2023-09-20	32,899.98	32,899.98	32,049.98	32,349.98	21,270.63	4,633,045
2023-09-19	30,499.98	32,299.98	30,049.98	32,299.98	21,237.76	10,969,927
2023-09-18	30,749.98	30,849.98	30,099.98	30,199.98	19,856.98	5,280,178
2023-09-15	30,999.98	31,049.98	29,799.98	30,199.98	19,856.98	4,881,556
2023-09-14	30,949.98	31,949.98	30,599.98	30,799.98	20,251.49	7,183,606
2023-09-13	31,449.98	31,449.98	29,699.98	30,799.98	20,251.49	5,878,642
2023-09-12	29,949.98	31,349.98	29,499.98	31,099.98	20,448.74	6,098,865
2023-09-11	31,099.98	31,549.98	29,949.98	29,949.98	19,692.60	8,408,772
2023-09-08	28,949.98	30,949.98	28,849.98	30,549.98	20,087.11	10,109,568
2023-09-07	29,199.98	29,499.98	28,849.98	28,949.98	19,035.08	6,417,641
2023-09-06	29,299.98	29,499.98	28,799.98	29,199.98	19,199.46	6,684,403
2023-09-05	27,199.98	28,899.98	27,049.98	28,899.98	19,002.21	8,800,549
2023-08-31	25,649.98	27,049.98	25,649.98	27,049.98	17,785.80	4,011,007
2023-08-30	25,799.98	25,799.98	25,449.98	25,799.98	16,963.91	1,372,286

← NewerPage 13 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.