PC1 Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	29,749.98	29,799.98	29,499.98	29,599.98	19,462.47	3,034,756
2023-06-05	29,899.98	30,249.98	29,749.98	29,799.98	19,593.97	2,880,539
2023-06-02	30,299.98	30,399.98	29,699.98	29,699.98	19,528.22	4,068,952
2023-06-01	29,999.98	30,799.98	29,949.98	30,149.98	19,824.10	2,706,703
2023-05-31	29,299.98	30,849.98	29,149.98	30,099.98	19,791.22	7,488,642
2023-05-30	29,699.98	29,799.98	29,099.98	29,299.98	19,265.21	4,203,397
2023-05-29	29,299.98	29,499.98	29,049.98	29,499.98	19,396.72	4,257,236
2023-05-26	28,699.98	29,399.98	28,699.98	29,099.98	19,133.71	3,300,909
2023-05-25	28,599.98	28,949.98	28,599.98	28,649.98	18,837.83	1,682,849
2023-05-24	28,699.98	29,199.98	28,699.98	28,849.98	18,969.33	2,262,455
2023-05-23	29,399.98	29,449.98	28,749.98	28,799.98	18,936.45	2,008,621
2023-05-22	29,199.98	29,649.98	28,899.98	29,249.98	19,232.34	2,592,790
2023-05-19	28,299.98	29,149.98	28,299.98	28,799.98	18,936.45	2,638,568
2023-05-18	28,699.98	28,949.98	28,299.98	28,349.98	18,640.57	3,317,639
2023-05-17	28,999.98	29,249.98	28,499.98	28,649.98	18,837.83	2,279,641
2023-05-16	29,599.98	29,599.98	28,799.98	28,799.98	18,936.45	4,847,945
2023-05-15	29,899.98	29,899.98	28,699.98	28,699.98	18,870.70	2,627,770
2023-05-12	28,699.98	29,649.98	28,499.98	29,499.98	19,396.72	4,651,600
2023-05-11	28,899.98	28,899.98	28,599.98	28,699.98	18,870.70	2,421,995
2023-05-10	28,499.98	28,899.98	28,449.98	28,699.98	18,870.70	2,405,570
2023-05-09	28,499.98	28,799.98	28,349.98	28,449.98	18,706.32	1,236,168
2023-05-08	28,499.98	28,799.98	28,199.98	28,449.98	18,706.32	2,310,667
2023-05-05	28,399.98	28,749.98	27,999.98	28,149.98	18,509.07	2,054,856
2023-05-04	28,499.98	28,949.98	28,249.98	28,249.98	18,574.82	1,983,831
2023-04-28	28,499.98	29,249.98	28,499.98	28,499.98	18,739.20	4,376,625
2023-04-27	27,999.98	28,699.98	27,999.98	28,199.98	18,541.94	2,029,761
2023-04-26	27,899.98	28,099.98	27,599.98	28,099.98	18,476.19	1,399,662
2023-04-25	28,599.98	28,599.98	27,799.98	27,949.98	18,377.57	868,877
2023-04-24	27,649.98	28,449.98	27,599.98	28,349.98	18,640.57	1,065,222
2023-04-21	28,199.98	28,349.98	27,549.98	27,699.98	18,213.19	1,356,013
2023-04-20	27,999.98	28,249.98	27,949.98	28,149.98	18,509.07	714,660
2023-04-19	28,249.98	28,749.98	27,999.98	27,999.98	18,410.44	1,094,575
2023-04-18	28,349.98	28,349.98	27,999.98	28,099.98	18,476.19	953,437
2023-04-17	27,799.98	28,099.98	27,799.98	28,099.98	18,476.19	1,188,413
2023-04-14	28,749.98	28,999.98	27,749.98	27,749.98	18,246.06	2,562,676
2023-04-13	29,299.98	29,499.98	28,699.98	28,699.98	18,870.70	1,360,880
2023-04-12	29,199.98	29,799.98	28,899.98	29,499.98	19,396.72	3,136,655
2023-04-11	28,499.98	28,999.98	28,349.98	28,999.98	19,067.96	1,610,456
2023-04-10	28,599.98	28,649.98	28,199.98	28,499.98	18,739.20	2,988,826
2023-04-07	28,799.98	28,799.98	28,299.98	28,499.98	18,739.20	1,748,095
2023-04-06	29,449.98	29,899.98	28,599.98	28,599.98	18,804.95	3,478,092
2023-04-05	29,799.98	29,799.98	29,049.98	29,449.98	19,363.84	2,266,866
2023-04-04	29,799.98	29,799.98	29,249.98	29,699.98	19,528.22	2,367,396
2023-04-03	28,299.98	29,399.98	28,099.98	29,399.98	19,330.96	4,203,245
2023-03-31	28,449.98	28,599.98	27,999.98	28,099.98	18,476.19	2,417,433
2023-03-30	28,949.98	28,999.98	28,249.98	28,349.98	18,640.57	2,084,817
2023-03-29	28,399.98	29,099.98	28,049.98	28,699.98	18,870.70	2,185,195
2023-03-28	27,749.98	28,499.98	27,649.98	28,299.98	18,607.70	4,751,825
2023-03-27	27,749.98	27,749.98	27,399.98	27,599.98	18,147.44	1,276,623
2023-03-24	27,999.98	27,999.98	27,449.98	27,499.98	18,081.68	1,232,366
2023-03-23	26,949.98	27,499.98	26,899.98	27,499.98	18,081.68	1,072,522
2023-03-22	27,649.98	27,649.98	26,999.98	27,249.98	17,917.30	1,445,136
2023-03-21	27,399.98	27,499.98	26,499.98	27,499.98	18,081.68	2,510,814
2023-03-20	27,549.98	28,099.98	27,199.98	27,199.98	17,884.43	1,766,498
2023-03-17	28,199.98	28,199.98	27,599.98	27,699.98	18,213.19	1,007,733
2023-03-16	27,749.98	28,099.98	27,549.98	27,799.98	18,278.94	2,155,842
2023-03-15	27,699.98	28,199.98	27,599.98	28,199.98	18,541.94	2,250,288
2023-03-14	27,449.98	27,649.98	26,999.98	27,199.98	17,884.43	3,217,718
2023-03-13	27,499.98	28,049.98	26,999.98	27,449.98	18,048.81	2,583,968
2023-03-10	27,549.98	28,199.98	27,299.98	27,949.98	18,377.57	2,349,754

← NewerPage 15 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.