PC1 Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 45,499.96 | 45,899.96 | 42,349.96 | 42,349.96 | 24,213.73 | 6,609,676 |
| 2022-06-17 | 43,449.96 | 46,699.96 | 43,449.96 | 45,499.96 | 26,014.75 | 8,462,575 |
| 2022-06-16 | 41,999.96 | 44,049.96 | 41,199.96 | 44,049.96 | 25,185.71 | 9,360,690 |
| 2022-06-15 | 41,699.96 | 41,799.96 | 39,899.96 | 41,199.96 | 23,556.21 | 4,925,206 |
| 2022-06-14 | 39,999.96 | 40,949.96 | 39,499.96 | 40,399.96 | 23,098.81 | 3,469,332 |
| 2022-06-13 | 37,999.96 | 42,299.96 | 37,999.96 | 39,499.96 | 22,584.23 | 6,060,138 |
| 2022-06-10 | 42,749.96 | 43,299.96 | 40,349.96 | 40,349.96 | 23,070.22 | 4,166,312 |
| 2022-06-09 | 41,099.96 | 42,999.96 | 41,099.96 | 42,999.96 | 24,585.37 | 3,941,739 |
| 2022-06-08 | 42,399.96 | 43,499.96 | 41,499.96 | 41,499.96 | 23,727.74 | 3,625,693 |
| 2022-06-07 | 40,999.96 | 42,699.96 | 40,599.96 | 41,999.96 | 24,013.61 | 5,151,353 |
| 2022-06-06 | 37,999.96 | 40,199.96 | 37,799.96 | 40,199.96 | 22,984.46 | 5,709,112 |
| 2022-06-03 | 36,999.96 | 38,199.96 | 36,899.96 | 37,599.96 | 21,497.90 | 2,241,878 |
| 2022-06-02 | 37,999.96 | 38,799.96 | 37,499.96 | 37,499.96 | 21,440.73 | 2,089,715 |
| 2022-06-01 | 36,999.96 | 38,499.96 | 36,349.97 | 38,499.96 | 22,012.48 | 3,340,430 |
| 2022-05-31 | 36,499.97 | 37,999.96 | 36,299.97 | 37,049.96 | 21,183.44 | 2,573,490 |
| 2022-05-30 | 35,799.97 | 37,899.96 | 35,299.97 | 36,849.96 | 21,069.09 | 2,670,210 |
| 2022-05-27 | 35,549.97 | 36,499.97 | 35,299.97 | 35,599.97 | 20,354.40 | 1,798,855 |
| 2022-05-26 | 35,199.97 | 36,049.97 | 34,799.97 | 35,699.97 | 20,411.57 | 2,272,836 |
| 2022-05-25 | 32,899.97 | 34,649.97 | 32,849.97 | 34,649.97 | 19,811.23 | 2,996,575 |
| 2022-05-24 | 32,999.97 | 32,999.97 | 31,499.97 | 32,399.97 | 18,524.79 | 1,673,451 |
| 2022-05-23 | 33,849.97 | 33,849.97 | 31,799.97 | 32,599.97 | 18,639.14 | 1,282,373 |
| 2022-05-20 | 32,999.97 | 33,899.97 | 32,699.97 | 33,399.97 | 19,096.54 | 1,412,149 |
| 2022-05-19 | 30,199.97 | 33,449.97 | 30,199.97 | 32,999.97 | 18,867.84 | 1,815,645 |
| 2022-05-18 | 33,499.97 | 33,899.97 | 31,999.97 | 31,999.97 | 18,296.09 | 1,816,695 |
| 2022-05-17 | 29,499.97 | 32,399.97 | 28,499.97 | 32,399.97 | 18,524.79 | 2,645,899 |
| 2022-05-16 | 32,999.97 | 33,999.97 | 30,299.97 | 30,299.97 | 17,324.11 | 3,173,050 |
| 2022-05-13 | 34,499.97 | 35,599.97 | 32,549.97 | 32,549.97 | 18,610.55 | 3,309,298 |
| 2022-05-12 | 37,299.96 | 37,699.96 | 34,999.97 | 34,999.97 | 20,011.34 | 1,712,104 |
| 2022-05-11 | 37,499.96 | 37,999.96 | 36,299.97 | 37,599.96 | 21,497.90 | 1,070,568 |
| 2022-05-10 | 34,099.97 | 37,499.96 | 34,099.97 | 36,999.96 | 21,154.85 | 2,057,183 |
| 2022-05-09 | 39,199.96 | 39,199.96 | 36,549.97 | 36,549.97 | 20,897.56 | 3,056,916 |
| 2022-05-06 | 38,249.96 | 40,199.96 | 38,249.96 | 39,249.96 | 22,441.29 | 2,502,481 |
| 2022-05-05 | 41,149.96 | 41,199.96 | 39,499.96 | 40,199.96 | 22,984.46 | 2,413,981 |
| 2022-05-04 | 39,299.96 | 41,299.96 | 38,899.96 | 40,499.96 | 23,155.98 | 2,157,226 |
| 2022-04-29 | 37,499.96 | 39,899.96 | 37,149.96 | 39,399.96 | 22,527.06 | 3,293,557 |
| 2022-04-28 | 37,999.96 | 38,599.96 | 37,299.96 | 37,499.96 | 21,440.73 | 2,241,354 |
| 2022-04-27 | 37,949.96 | 38,049.96 | 35,399.97 | 37,999.96 | 21,726.60 | 1,286,920 |
| 2022-04-26 | 34,599.97 | 37,999.96 | 33,149.97 | 37,999.96 | 21,726.60 | 3,948,735 |
| 2022-04-25 | 37,499.96 | 39,099.96 | 35,599.97 | 35,599.97 | 20,354.40 | 4,862,567 |
| 2022-04-22 | 41,199.96 | 42,399.96 | 38,249.96 | 38,249.96 | 21,869.54 | 7,130,355 |
| 2022-04-21 | 43,499.96 | 44,849.96 | 40,949.96 | 41,099.96 | 23,499.04 | 4,288,218 |
| 2022-04-20 | 44,499.96 | 45,449.96 | 43,599.96 | 43,999.96 | 25,157.12 | 3,315,419 |
| 2022-04-19 | 45,699.96 | 47,399.95 | 44,299.96 | 44,499.96 | 25,443.00 | 5,060,929 |
| 2022-04-18 | 43,999.96 | 45,899.96 | 43,599.96 | 44,999.96 | 25,728.87 | 5,003,737 |
| 2022-04-15 | 43,599.96 | 45,449.96 | 42,999.96 | 43,999.96 | 25,157.12 | 3,441,873 |
| 2022-04-14 | 44,199.96 | 44,299.96 | 42,999.96 | 43,599.96 | 24,928.42 | 1,944,722 |
| 2022-04-13 | 41,049.96 | 43,599.96 | 40,899.96 | 43,599.96 | 24,928.42 | 3,211,353 |
| 2022-04-12 | 43,899.96 | 44,199.96 | 41,049.96 | 41,049.96 | 23,470.45 | 5,211,169 |
| 2022-04-08 | 45,799.96 | 45,949.96 | 43,899.96 | 43,999.96 | 25,157.12 | 5,574,263 |
| 2022-04-07 | 46,549.96 | 46,949.96 | 45,599.96 | 45,599.96 | 26,071.92 | 3,737,805 |
| 2022-04-06 | 46,099.96 | 47,099.96 | 45,699.96 | 46,549.96 | 26,615.09 | 3,003,222 |
| 2022-04-05 | 46,099.96 | 46,799.96 | 45,599.96 | 46,299.96 | 26,472.15 | 4,621,229 |
| 2022-04-04 | 47,949.95 | 48,499.95 | 45,999.96 | 46,099.96 | 26,357.80 | 4,849,124 |
| 2022-04-01 | 46,999.96 | 47,949.95 | 46,499.96 | 47,299.95 | 27,043.90 | 4,462,944 |
| 2022-03-31 | 46,999.96 | 48,449.95 | 46,849.96 | 47,149.96 | 26,958.14 | 5,044,838 |
| 2022-03-30 | 48,499.95 | 49,699.95 | 46,399.96 | 46,999.96 | 26,872.38 | 5,867,397 |
| 2022-03-29 | 49,899.95 | 49,899.95 | 48,499.95 | 48,949.95 | 27,987.29 | 5,420,350 |
| 2022-03-28 | 44,499.96 | 48,449.95 | 44,199.96 | 48,449.95 | 27,701.42 | 13,087,627 |
| 2022-03-25 | 46,199.96 | 47,449.95 | 44,999.96 | 45,299.96 | 25,900.40 | 4,857,520 |
| 2022-03-24 | 45,349.96 | 46,399.96 | 45,249.96 | 46,199.96 | 26,414.97 | 5,337,447 |
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.