PC1 Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 20,550.00 | 20,900.00 | 20,300.00 | 20,550.00 | 20,550.00 | 1,302,400 |
| 2026-07-20 | 21,800.00 | 21,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | 2,781,000 |
| 2026-07-17 | 22,250.00 | 22,250.00 | 21,700.00 | 21,800.00 | 21,800.00 | 1,258,000 |
| 2026-07-16 | 21,600.00 | 22,250.00 | 20,950.00 | 22,250.00 | 22,250.00 | 3,135,800 |
| 2026-07-15 | 21,600.00 | 22,050.00 | 21,450.00 | 21,600.00 | 21,600.00 | 2,322,900 |
| 2026-07-14 | 20,950.00 | 21,400.00 | 20,750.00 | 21,350.00 | 21,350.00 | 1,476,600 |
| 2026-07-13 | 21,100.00 | 21,250.00 | 20,650.00 | 21,250.00 | 21,250.00 | 1,816,500 |
| 2026-07-10 | 21,550.00 | 21,900.00 | 21,250.00 | 21,250.00 | 21,250.00 | 1,208,900 |
| 2026-07-09 | 21,600.00 | 22,100.00 | 21,350.00 | 21,900.00 | 21,900.00 | 2,571,300 |
| 2026-07-08 | 21,500.00 | 22,150.00 | 21,300.00 | 22,150.00 | 22,150.00 | 2,882,500 |
| 2026-07-07 | 20,500.00 | 21,800.00 | 20,350.00 | 21,600.00 | 21,600.00 | 4,239,400 |
| 2026-07-06 | 21,550.00 | 21,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | 7,464,000 |
| 2026-07-03 | 22,100.00 | 22,400.00 | 21,550.00 | 22,000.00 | 22,000.00 | 3,022,200 |
| 2026-07-02 | 22,550.00 | 22,850.00 | 22,050.00 | 22,400.00 | 22,400.00 | 3,583,400 |
| 2026-07-01 | 22,900.00 | 23,050.00 | 22,350.00 | 22,500.00 | 22,500.00 | 3,293,800 |
| 2026-06-30 | 22,300.00 | 23,300.00 | 22,300.00 | 23,100.00 | 23,100.00 | 10,479,700 |
| 2026-06-29 | 21,350.00 | 22,200.00 | 21,250.00 | 22,200.00 | 22,200.00 | 4,706,200 |
| 2026-06-26 | 21,850.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | 3,090,400 |
| 2026-06-25 | 21,700.00 | 22,150.00 | 21,350.00 | 22,000.00 | 22,000.00 | 4,887,500 |
| 2026-06-24 | 21,700.00 | 21,800.00 | 21,000.00 | 21,750.00 | 21,750.00 | 4,185,800 |
| 2026-06-23 | 22,500.00 | 22,900.00 | 21,350.00 | 21,900.00 | 21,900.00 | 6,231,900 |
| 2026-06-22 | 21,050.00 | 22,500.00 | 21,050.00 | 22,500.00 | 22,500.00 | 8,393,900 |
| 2026-06-19 | 21,250.00 | 21,750.00 | 20,850.00 | 21,250.00 | 21,250.00 | 5,676,400 |
| 2026-06-18 | 20,000.00 | 21,250.00 | 20,000.00 | 21,250.00 | 21,250.00 | 13,807,500 |
| 2026-06-17 | 19,600.00 | 20,050.00 | 19,600.00 | 19,900.00 | 19,900.00 | 2,429,800 |
| 2026-06-16 | 20,000.00 | 20,200.00 | 19,650.00 | 19,700.00 | 19,700.00 | 2,527,900 |
| 2026-06-15 | 19,650.00 | 20,000.00 | 19,300.00 | 19,900.00 | 19,900.00 | 3,014,100 |
| 2026-06-12 | 20,200.00 | 20,200.00 | 19,450.00 | 19,550.00 | 19,550.00 | 2,425,400 |
| 2026-06-11 | 19,800.00 | 20,450.00 | 19,600.00 | 19,950.00 | 19,950.00 | 5,991,400 |
| 2026-06-10 | 19,100.00 | 19,950.00 | 18,950.00 | 19,750.00 | 19,750.00 | 5,231,400 |
| 2026-06-09 | 19,050.00 | 19,250.00 | 18,900.00 | 19,150.00 | 19,150.00 | 2,043,197 |
| 2026-06-08 | 18,800.00 | 19,250.00 | 18,650.00 | 19,050.00 | 19,050.00 | 4,639,483 |
| 2026-06-05 | 18,600.00 | 19,000.00 | 18,550.00 | 18,650.00 | 18,650.00 | 1,793,200 |
| 2026-06-04 | 19,000.00 | 19,000.00 | 18,500.00 | 18,600.00 | 18,600.00 | 2,257,100 |
| 2026-06-03 | 18,800.00 | 19,150.00 | 18,550.00 | 19,000.00 | 19,000.00 | 2,155,200 |
| 2026-06-02 | 18,800.00 | 19,000.00 | 18,050.00 | 19,000.00 | 19,000.00 | 8,336,400 |
| 2026-06-01 | 19,450.00 | 19,450.00 | 18,400.00 | 19,000.00 | 19,000.00 | 2,826,000 |
| 2026-05-29 | 19,100.00 | 19,350.00 | 18,750.00 | 19,350.00 | 19,350.00 | 3,102,500 |
| 2026-05-28 | 19,500.00 | 19,650.00 | 19,050.00 | 19,050.00 | 19,050.00 | 4,204,800 |
| 2026-05-27 | 19,800.00 | 20,000.00 | 19,400.00 | 19,600.00 | 19,600.00 | 3,689,900 |
| 2026-05-26 | 19,550.00 | 20,100.00 | 19,000.00 | 19,900.00 | 19,900.00 | 4,222,700 |
| 2026-05-25 | 20,100.00 | 20,500.00 | 19,200.00 | 19,550.00 | 19,550.00 | 8,971,800 |
| 2026-05-22 | 20,400.00 | 21,200.00 | 19,750.00 | 20,600.00 | 20,600.00 | 12,932,700 |
| 2026-05-21 | 19,450.00 | 20,300.00 | 18,900.00 | 20,300.00 | 20,300.00 | 27,265,500 |
| 2026-05-20 | 18,900.00 | 19,450.00 | 17,600.00 | 19,000.00 | 19,000.00 | 14,805,000 |
| 2026-05-19 | 18,050.00 | 18,850.00 | 17,650.00 | 18,850.00 | 18,850.00 | 14,607,000 |
| 2026-05-18 | 16,650.00 | 17,900.00 | 16,650.00 | 17,650.00 | 17,650.00 | 23,676,100 |
| 2026-05-15 | 18,100.00 | 18,200.00 | 17,800.00 | 17,850.00 | 17,850.00 | 5,691,600 |
| 2026-05-14 | 18,100.00 | 18,400.00 | 18,000.00 | 18,050.00 | 18,050.00 | 4,894,900 |
| 2026-05-13 | 18,000.00 | 18,300.00 | 17,800.00 | 18,150.00 | 18,150.00 | 8,445,100 |
| 2026-05-12 | 18,400.00 | 18,550.00 | 18,050.00 | 18,100.00 | 18,100.00 | 7,606,600 |
| 2026-05-11 | 18,100.00 | 18,800.00 | 17,600.00 | 18,650.00 | 18,650.00 | 9,180,300 |
| 2026-05-08 | 19,150.00 | 19,150.00 | 17,750.00 | 18,100.00 | 18,100.00 | 18,810,200 |
| 2026-05-07 | 20,000.00 | 20,000.00 | 19,000.00 | 19,050.00 | 19,050.00 | 10,344,700 |
| 2026-05-06 | 19,450.00 | 19,850.00 | 19,100.00 | 19,800.00 | 19,800.00 | 9,548,300 |
| 2026-05-05 | 20,150.00 | 20,550.00 | 18,450.00 | 19,150.00 | 19,150.00 | 14,570,700 |
| 2026-05-04 | 19,750.00 | 20,900.00 | 19,750.00 | 19,800.00 | 19,800.00 | 11,502,300 |
| 2026-04-29 | 19,450.00 | 20,150.00 | 19,450.00 | 19,550.00 | 19,550.00 | 41,889,900 |
| 2026-04-28 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,403,500 |
| 2026-04-24 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1,403,300 |
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.