PC1 Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	28,249.98	28,699.98	27,699.98	27,699.98	18,213.19	2,478,116
2023-03-08	27,499.98	28,199.98	27,399.98	28,199.98	18,541.94	2,149,454
2023-03-07	27,399.98	27,899.98	27,199.98	27,749.98	18,246.06	2,633,397
2023-03-06	27,649.98	27,849.98	26,999.98	27,049.98	17,785.80	1,919,194
2023-03-03	28,049.98	28,199.98	26,999.98	26,999.98	17,752.93	3,638,240
2023-03-02	28,499.98	29,199.98	27,749.98	27,749.98	18,246.06	3,107,606
2023-03-01	27,049.98	28,499.98	26,999.98	28,499.98	18,739.20	4,509,702
2023-02-28	26,599.98	27,199.98	26,199.98	27,199.98	17,884.43	2,937,420
2023-02-27	26,849.98	27,249.98	26,199.98	26,199.98	17,226.91	2,785,789
2023-02-24	26,999.98	27,849.98	26,999.98	27,299.98	17,950.18	3,020,916
2023-02-23	26,999.98	27,099.98	25,899.98	26,999.98	17,752.93	3,508,965
2023-02-22	26,899.98	27,949.98	26,799.98	26,899.98	17,687.17	4,975,698
2023-02-21	27,999.98	28,399.98	27,399.98	27,399.98	18,015.93	4,472,897
2023-02-20	27,099.98	27,999.98	26,949.98	27,999.98	18,410.44	4,916,080
2023-02-17	25,949.98	26,899.98	25,649.98	26,799.98	17,621.42	4,609,928
2023-02-16	25,749.98	26,499.98	25,749.98	25,949.98	17,062.53	3,294,218
2023-02-15	24,349.98	25,599.98	24,349.98	25,499.98	16,766.65	1,870,830
2023-02-14	24,949.98	24,999.98	24,349.98	24,399.98	16,043.38	2,038,430
2023-02-13	25,549.98	26,099.98	24,499.98	24,499.98	16,109.14	3,328,741
2023-02-10	25,499.98	26,399.98	25,299.98	25,749.98	16,931.03	4,773,574
2023-02-09	25,249.98	25,799.98	25,049.98	25,249.98	16,602.27	1,972,880
2023-02-08	24,849.98	25,349.98	24,399.98	25,149.98	16,536.52	2,564,958
2023-02-07	25,399.98	25,499.98	24,399.98	24,899.98	16,372.14	2,953,389
2023-02-06	23,299.98	24,899.98	23,299.98	24,899.98	16,372.14	2,580,623
2023-02-03	23,599.98	24,499.98	23,299.98	23,299.98	15,320.12	2,992,476
2023-02-02	24,099.98	24,299.98	22,999.98	23,549.98	15,484.50	3,435,963
2023-02-01	26,499.98	26,549.98	24,299.98	24,299.98	15,977.63	4,380,731
2023-01-31	25,599.98	26,399.98	25,499.98	26,099.98	17,161.16	2,159,796
2023-01-30	25,899.98	26,049.98	25,399.98	25,499.98	16,766.65	1,822,770
2023-01-27	25,999.98	26,399.98	25,599.98	25,899.98	17,029.66	2,008,925
2023-01-19	25,499.98	25,699.98	25,299.98	25,499.98	16,766.65	1,884,518
2023-01-18	25,949.98	25,999.98	25,499.98	25,499.98	16,766.65	2,347,472
2023-01-17	24,799.98	25,949.98	24,399.98	25,699.98	16,898.16	2,215,156
2023-01-16	24,049.98	24,699.98	23,999.98	24,499.98	16,109.14	2,157,515
2023-01-13	24,299.98	24,699.98	23,999.98	24,099.98	15,846.13	1,851,515
2023-01-12	23,899.98	24,849.98	23,599.98	24,249.98	15,944.76	3,003,578
2023-01-11	23,099.98	23,799.98	23,099.98	23,799.98	15,648.88	2,700,468
2023-01-10	23,599.98	23,599.98	22,749.98	22,999.98	15,122.86	3,942,111
2023-01-09	23,899.98	23,899.98	23,199.98	23,399.98	15,385.87	2,615,299
2023-01-06	23,299.98	23,899.98	23,099.98	23,599.98	15,517.37	4,694,184
2023-01-05	22,349.98	23,549.98	22,199.98	23,499.98	15,451.62	4,819,200
2023-01-04	21,999.98	22,499.98	21,799.98	22,349.98	14,695.48	3,908,347
2023-01-03	20,499.99	21,599.98	20,199.99	21,599.98	14,202.34	4,384,686
2022-12-30	19,899.99	20,449.99	19,649.99	20,199.99	13,281.82	1,787,790
2022-12-29	20,399.99	20,749.99	19,799.99	19,799.99	13,018.81	2,514,464
2022-12-28	19,849.99	20,449.99	19,199.99	20,399.99	13,413.32	1,971,055
2022-12-27	19,899.99	20,349.99	18,699.99	19,849.99	13,051.69	8,149,767
2022-12-26	21,299.98	21,849.98	20,099.99	20,099.99	13,216.07	3,164,183
2022-12-23	20,799.99	22,199.98	20,499.99	21,599.98	14,202.34	5,579,334
2022-12-22	21,299.98	21,399.98	20,499.99	20,799.99	13,676.33	1,616,387
2022-12-21	21,399.98	21,399.98	20,349.99	20,899.99	13,742.08	2,467,165
2022-12-20	20,499.99	21,499.98	20,349.99	20,999.99	13,807.83	4,031,234
2022-12-19	21,499.98	21,899.98	20,799.99	20,799.99	13,676.33	3,180,608
2022-12-16	19,999.99	21,199.98	19,999.99	21,199.98	13,939.33	3,186,692
2022-12-15	21,199.98	21,399.98	20,399.99	20,649.99	13,577.70	3,286,005
2022-12-14	21,749.98	21,749.98	20,949.99	20,999.99	13,807.83	2,721,608
2022-12-13	20,449.99	21,199.98	19,499.99	21,199.98	13,939.33	4,704,678
2022-12-12	20,749.99	21,799.98	19,999.99	19,999.99	13,150.32	4,656,010
2022-12-09	19,199.99	20,599.99	18,649.99	20,599.99	13,544.82	5,394,700
2022-12-08	19,499.99	19,999.99	18,949.99	19,299.99	12,690.05	3,295,282

← NewerPage 16 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.