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
2022-12-0718,599.9919,299.9918,499.9918,799.9912,361.302,898,181
2022-12-0619,249.9920,699.9918,699.9918,849.9912,394.175,169,610
2022-12-0520,499.9920,499.9919,299.9919,499.9912,821.563,674,132
2022-12-0218,399.9919,799.9918,099.9919,799.9913,018.813,176,958
2022-12-0119,749.9920,149.9917,999.9918,649.9912,262.673,284,180
2022-11-3018,399.9918,999.9917,599.9918,999.9912,492.804,102,411
2022-11-2918,499.9918,999.9917,499.9918,499.9912,164.044,080,054
2022-11-2817,899.9918,249.9917,799.9918,249.9911,999.663,460,754
2022-11-2516,449.9917,099.9916,249.9917,099.9911,243.523,602,043
2022-11-2415,799.9916,399.9915,349.9915,999.9910,520.252,087,555
2022-11-2315,999.9916,499.9915,549.9915,749.9910,355.872,659,404
2022-11-2217,099.9917,399.9915,999.9916,199.9910,651.765,144,515
2022-11-2115,799.9916,449.9915,799.9916,449.9910,816.132,144,131
2022-11-1814,899.9915,399.9914,499.9915,399.9910,125.745,959,097
2022-11-1713,999.9914,399.9913,949.9914,399.999,468.23930,016
2022-11-1611,799.9913,499.9911,799.9913,499.998,876.463,732,078
2022-11-1512,799.9913,199.9912,649.9912,649.998,317.573,828,349
2022-11-1413,699.9913,999.9913,599.9913,599.998,942.214,313,205
2022-11-1115,599.9915,999.9914,599.9914,599.999,599.732,842,670
2022-11-1016,799.9916,999.9915,649.9915,649.9910,290.121,530,001
2022-11-0917,099.9917,649.9916,799.9916,799.9911,046.261,163,318
2022-11-0816,499.9917,299.9916,249.9916,799.9911,046.261,523,614
2022-11-0718,799.9918,799.9917,299.9917,299.9911,375.022,642,522
2022-11-0419,049.9919,149.9918,099.9918,599.9912,229.792,302,302
2022-11-0318,449.9919,399.9918,449.9919,199.9912,624.301,971,360
2022-11-0218,499.9919,249.9918,499.9918,799.9912,361.301,626,577
2022-11-0118,799.9918,799.9918,199.9918,299.9912,032.541,867,484
2022-10-3122,199.9822,499.9820,649.9820,649.9811,806.693,587,740
2022-10-2821,999.9823,199.9821,999.9822,199.9812,692.912,620,014
2022-10-2719,999.9822,149.9819,999.9821,899.9812,521.383,862,159
2022-10-2622,499.9823,299.9821,199.9821,199.9812,121.162,677,381
2022-10-2522,849.9824,799.9822,749.9822,749.9813,007.374,264,256
2022-10-2426,249.9726,249.9724,449.9824,449.9813,979.354,582,576
2022-10-2128,649.9728,649.9726,249.9726,249.9715,008.512,849,484
2022-10-2029,299.9729,299.9728,049.9728,199.9716,123.431,898,898
2022-10-1928,999.9729,599.9728,899.9728,999.9716,580.832,010,310
2022-10-1829,049.9729,499.9728,799.9728,799.9716,466.481,233,925
2022-10-1727,799.9729,249.9727,799.9728,599.9716,352.132,152,329
2022-10-1428,349.9728,999.9728,199.9728,199.9716,123.432,121,896
2022-10-1327,349.9728,399.9727,299.9727,699.9715,837.55642,935
2022-10-1226,499.9728,199.9726,199.9827,299.9715,608.851,969,733
2022-10-1129,199.9729,799.9727,449.9727,449.9715,694.611,784,513
2022-10-1027,899.9729,899.9727,899.9729,499.9716,866.701,109,396
2022-10-0728,999.9729,999.9728,399.9728,999.9716,580.832,094,612
2022-10-0631,699.9732,549.9730,299.9730,299.9717,324.111,940,000
2022-10-0531,749.9731,749.9731,049.9731,699.9718,124.561,017,923
2022-10-0430,999.9731,199.9730,199.9730,399.9717,381.282,794,740
2022-10-0332,649.9732,649.9730,249.9730,249.9717,295.521,674,850
2022-09-3032,999.9733,499.9730,799.9732,499.9718,581.964,330,369
2022-09-2935,099.9735,599.9732,999.9732,999.9718,867.842,310,614
2022-09-2836,099.9736,499.9734,399.9734,499.9719,725.471,760,376
2022-09-2735,999.9737,399.9635,899.9736,099.9720,640.272,039,168
2022-09-2637,199.9637,899.9635,999.9735,999.9720,583.104,771,818
2022-09-2338,999.9639,199.9638,349.9638,699.9622,126.831,982,326
2022-09-2238,099.9639,199.9637,899.9639,199.9622,412.712,264,790
2022-09-2138,549.9638,899.9638,049.9638,499.9622,012.481,313,155
2022-09-2038,599.9638,899.9637,349.9638,899.9622,241.183,019,662
2022-09-1939,499.9639,899.9637,499.9638,199.9621,840.956,340,678
2022-09-1640,799.9640,999.9639,549.9639,549.9622,612.825,153,977
2022-09-1541,999.9642,399.9640,999.9640,999.9623,441.864,573,481
← NewerPage 17 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.