PC1 Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	39,999.96	41,499.96	39,999.96	41,499.96	23,727.74	4,563,337
2022-09-13	40,499.96	41,899.96	40,099.96	40,999.96	23,441.86	6,155,109
2022-09-12	40,699.96	41,499.96	40,199.96	40,199.96	22,984.46	2,514,898
2022-09-09	38,999.96	40,999.96	38,999.96	40,499.96	23,155.98	3,057,266
2022-09-08	39,599.96	39,799.96	38,699.96	38,999.96	22,298.36	3,631,815
2022-09-07	41,249.96	41,499.96	38,599.96	39,199.96	22,412.71	4,593,594
2022-09-06	40,699.96	41,999.96	40,399.96	41,349.96	23,641.97	6,392,099
2022-09-05	39,849.96	40,249.96	39,649.96	40,099.96	22,927.28	2,515,073
2022-08-31	38,699.96	40,499.96	38,599.96	39,649.96	22,669.99	3,327,662
2022-08-30	39,949.96	39,949.96	38,599.96	38,599.96	22,069.65	2,243,452
2022-08-29	38,899.96	39,549.96	38,099.96	39,499.96	22,584.23	4,700,284
2022-08-26	40,049.96	41,399.96	39,999.96	40,049.96	22,898.70	4,388,261
2022-08-25	40,649.96	40,699.96	40,049.96	40,199.96	22,984.46	2,160,899
2022-08-24	39,299.96	40,499.96	38,899.96	40,199.96	22,984.46	4,562,637
2022-08-23	37,799.96	38,999.96	37,799.96	38,999.96	22,298.36	1,845,203
2022-08-22	38,849.96	39,199.96	38,099.96	38,249.96	21,869.54	2,401,038
2022-08-19	39,699.96	39,849.96	38,499.96	38,849.96	22,212.59	2,194,830
2022-08-18	39,299.96	39,499.96	38,899.96	39,399.96	22,527.06	2,440,566
2022-08-17	39,949.96	40,299.96	39,149.96	39,399.96	22,527.06	2,308,865
2022-08-16	40,199.96	40,899.96	39,699.96	39,949.96	22,841.52	2,957,048
2022-08-15	39,149.96	40,249.96	38,999.96	40,199.96	22,984.46	5,076,845
2022-08-12	37,999.96	38,999.96	37,999.96	38,899.96	22,241.18	2,175,766
2022-08-11	39,499.96	39,499.96	37,899.96	37,999.96	21,726.60	2,994,651
2022-08-10	38,999.96	39,249.96	38,699.96	38,799.96	22,184.00	2,392,293
2022-08-09	39,999.96	39,999.96	38,849.96	39,049.96	22,326.94	3,588,090
2022-08-08	39,049.96	39,949.96	38,849.96	39,799.96	22,755.76	3,156,435
2022-08-05	38,499.96	39,449.96	38,299.96	39,049.96	22,326.94	2,723,730
2022-08-04	39,199.96	39,499.96	38,649.96	38,649.96	22,098.24	3,501,339
2022-08-03	38,199.96	39,499.96	37,599.96	39,499.96	22,584.23	5,188,607
2022-08-02	37,199.96	37,999.96	36,749.97	37,799.96	21,612.25	2,702,917
2022-08-01	36,799.96	37,499.96	36,499.97	37,199.96	21,269.20	4,009,426
2022-07-29	37,849.96	38,199.96	37,199.96	37,199.96	21,269.20	1,959,064
2022-07-28	37,899.96	38,299.96	37,499.96	37,799.96	21,612.25	2,384,073
2022-07-27	37,099.96	37,199.96	36,649.96	37,199.96	21,269.20	1,113,768
2022-07-26	37,849.96	37,849.96	36,899.96	37,049.96	21,183.44	1,630,775
2022-07-25	36,399.97	37,299.96	36,399.97	36,749.97	21,011.91	2,024,477
2022-07-22	37,049.96	37,699.96	36,649.96	36,649.96	20,954.74	1,629,376
2022-07-21	37,849.96	38,599.96	37,199.96	37,299.96	21,326.38	2,042,142
2022-07-20	36,399.97	37,999.96	36,399.97	37,949.96	21,698.02	3,710,171
2022-07-19	36,399.97	36,699.97	35,599.97	36,099.97	20,640.27	2,065,403
2022-07-18	36,049.97	36,449.97	35,599.97	35,599.97	20,354.40	1,153,995
2022-07-15	35,599.97	36,599.97	35,499.97	35,899.97	20,525.92	2,320,059
2022-07-14	34,799.97	35,499.97	34,499.97	35,199.97	20,125.70	2,078,871
2022-07-13	35,249.97	35,949.97	34,999.97	35,199.97	20,125.70	1,259,111
2022-07-12	33,249.97	34,999.97	33,099.97	34,999.97	20,011.34	1,929,680
2022-07-11	34,799.97	35,049.97	32,899.97	33,099.97	18,925.01	3,541,741
2022-07-08	35,549.97	35,999.97	34,899.97	34,899.97	19,954.17	1,428,065
2022-07-07	34,299.97	35,999.97	34,299.97	34,999.97	20,011.34	1,867,766
2022-07-06	34,999.97	36,599.97	34,499.97	34,499.97	19,725.47	3,012,316
2022-07-05	38,499.96	38,549.96	35,849.97	35,949.97	20,554.51	6,920,300
2022-07-04	40,799.96	40,799.96	38,299.96	38,499.96	22,012.48	2,298,721
2022-07-01	39,099.96	40,299.96	37,549.96	39,999.96	22,870.11	3,482,275
2022-06-30	39,999.96	41,299.96	39,499.96	39,499.96	22,584.23	4,216,333
2022-06-29	38,599.96	39,599.96	38,299.96	39,599.96	22,641.41	2,731,251
2022-06-28	38,849.96	40,499.96	37,499.96	38,599.96	22,069.65	4,238,371
2022-06-27	38,599.96	39,849.96	38,099.96	38,799.96	22,184.00	2,968,416
2022-06-24	39,799.96	39,799.96	37,999.96	38,099.96	21,783.78	2,490,937
2022-06-23	35,999.97	39,199.96	35,599.97	39,199.96	22,412.71	4,282,243
2022-06-22	39,399.96	39,799.96	36,649.96	36,649.96	20,954.74	7,249,288
2022-06-21	41,499.96	43,199.96	39,399.96	39,399.96	22,527.06	8,298,343

← NewerPage 18 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.