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
2023-08-2925,599.9825,899.9825,399.9825,599.9816,832.401,498,063
2023-08-2825,549.9825,549.9825,049.9825,499.9816,766.651,432,209
2023-08-2525,299.9826,049.9825,199.9825,199.9816,569.402,292,873
2023-08-2425,199.9825,349.9824,999.9825,299.9816,635.151,218,374
2023-08-2325,499.9825,649.9824,999.9824,999.9816,437.891,492,588
2023-08-2225,249.9825,299.9824,099.9825,249.9816,602.272,899,550
2023-08-2125,699.9826,099.9824,799.9824,999.9816,437.892,877,954
2023-08-1827,349.9827,549.9825,749.9825,749.9816,931.036,919,834
2023-08-1728,099.9828,099.9827,599.9827,649.9818,180.313,231,405
2023-08-1628,499.9828,499.9827,999.9827,999.9818,410.442,540,167
2023-08-1527,899.9828,599.9827,899.9828,299.9818,607.702,649,214
2023-08-1427,699.9828,199.9827,699.9827,899.9818,344.692,980,005
2023-08-1128,399.9828,549.9827,199.9827,999.9818,410.444,536,925
2023-08-1029,099.9829,149.9828,299.9828,399.9818,673.455,183,146
2023-08-0928,549.9829,299.9828,349.9828,949.9819,035.087,185,987
2023-08-0827,699.9828,899.9827,699.9828,549.9818,772.086,882,268
2023-08-0727,999.9828,199.9827,649.9827,749.9818,246.063,304,255
2023-08-0427,799.9827,899.9827,599.9827,749.9818,246.062,120,558
2023-08-0327,999.9828,449.9827,749.9827,749.9818,246.065,015,849
2023-08-0227,999.9827,999.9827,649.9827,849.9818,311.812,630,051
2023-08-0127,399.9828,249.9827,399.9827,899.9818,344.695,417,817
2023-07-3127,899.9828,049.9827,399.9827,399.9818,015.939,056,969
2023-07-2828,349.9828,499.9828,099.9828,199.9818,541.943,576,492
2023-07-2728,699.9828,949.9827,999.9828,349.9818,640.574,912,886
2023-07-2628,549.9829,149.9828,499.9828,599.9818,804.953,927,663
2023-07-2529,299.9829,299.9828,549.9828,549.9818,772.083,578,317
2023-07-2428,999.9829,499.9828,749.9828,999.9819,067.965,117,748
2023-07-2128,399.9829,249.9828,149.9828,999.9819,067.968,231,286
2023-07-2028,249.9828,299.9827,899.9828,049.9818,443.322,218,958
2023-07-1927,949.9828,599.9827,949.9828,249.9818,574.826,091,413
2023-07-1827,899.9827,949.9827,499.9827,749.9818,246.062,526,479
2023-07-1728,099.9828,299.9827,799.9827,949.9818,377.572,993,540
2023-07-1428,299.9828,399.9827,799.9827,999.9818,410.444,214,804
2023-07-1327,099.9828,049.9827,049.9827,999.9818,410.446,034,076
2023-07-1227,149.9827,349.9826,949.9826,999.9817,752.932,394,619
2023-07-1127,849.9827,849.9827,099.9827,199.9817,884.433,221,976
2023-07-1026,699.9827,599.9826,699.9827,399.9818,015.935,453,405
2023-07-0726,249.9826,499.9826,249.9826,399.9817,358.422,214,396
2023-07-0626,949.9826,949.9826,099.9826,249.9817,259.792,069,000
2023-07-0526,799.9827,149.9826,649.9826,799.9817,621.422,286,637
2023-07-0426,199.9826,799.9826,199.9826,599.9817,489.921,957,368
2023-07-0326,999.9826,999.9826,099.9826,299.9817,292.663,195,361
2023-06-3027,199.9827,249.9826,699.9826,699.9817,555.672,836,130
2023-06-2927,899.9827,899.9827,199.9827,199.9817,884.432,999,472
2023-06-2827,999.9827,999.9827,549.9827,899.9818,344.692,090,748
2023-06-2727,599.9828,249.9827,449.9827,799.9818,278.943,529,649
2023-06-2627,799.9827,999.9827,349.9827,399.9818,015.933,272,469
2023-06-2327,999.9828,299.9827,899.9827,999.9818,410.443,643,563
2023-06-2228,149.9828,399.9827,849.9827,999.9818,410.444,217,998
2023-06-2127,599.9827,799.9827,449.9827,799.9818,278.942,700,924
2023-06-2027,199.9827,449.9826,999.9827,449.9818,048.812,666,704
2023-06-1927,899.9827,899.9826,999.9826,999.9817,752.934,881,252
2023-06-1628,299.9828,349.9827,799.9827,899.9818,344.695,280,178
2023-06-1528,499.9828,499.9827,799.9827,999.9818,410.444,046,291
2023-06-1428,449.9828,799.9828,099.9828,099.9818,476.193,961,730
2023-06-1329,499.9829,649.9828,349.9828,349.9818,640.577,644,988
2023-06-1229,599.9829,799.9829,199.9829,349.9819,298.092,307,929
2023-06-0929,649.9829,849.9829,199.9829,499.9819,396.722,763,736
2023-06-0829,999.9830,699.9829,599.9829,599.9819,462.475,967,766
2023-06-0729,949.9829,949.9829,499.9829,799.9819,593.972,736,512
← NewerPage 14 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.