PC1 Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	43,499.96	45,699.96	43,199.96	44,699.96	25,557.35	6,746,973
2022-03-22	43,999.96	44,399.96	42,999.96	43,099.96	24,642.54	5,072,123
2022-03-21	42,499.96	44,449.96	42,499.96	44,399.96	25,385.82	3,769,987
2022-03-18	42,299.96	43,199.96	41,699.96	43,049.96	24,613.95	4,385,288
2022-03-17	44,399.96	44,649.96	42,299.96	42,299.96	24,185.14	7,014,746
2022-03-16	44,099.96	45,499.96	43,999.96	44,099.96	25,214.29	4,420,268
2022-03-15	45,399.96	46,499.96	43,999.96	44,099.96	25,214.29	4,820,616
2022-03-14	43,499.96	46,999.96	42,599.96	45,399.96	25,957.57	9,757,365
2022-03-11	45,299.96	46,049.96	43,549.96	44,299.96	25,328.64	7,863,889
2022-03-10	47,499.95	48,199.95	45,999.96	46,499.96	26,586.50	10,607,558
2022-03-09	44,899.96	45,249.96	43,399.96	45,249.96	25,871.81	12,975,540
2022-03-08	41,999.96	42,949.96	40,999.96	42,299.96	24,185.14	10,431,783
2022-03-07	39,199.96	40,749.96	38,649.96	40,349.96	23,070.22	7,271,850
2022-03-04	38,499.96	39,699.96	38,049.96	38,499.96	22,012.48	3,748,299
2022-03-03	38,199.96	38,299.96	36,999.96	37,899.96	21,669.43	2,226,312
2022-03-02	38,699.96	38,699.96	37,549.96	37,899.96	21,669.43	2,525,917
2022-03-01	38,849.96	38,999.96	38,499.96	38,699.96	22,126.83	2,188,534
2022-02-28	37,999.96	39,199.96	37,999.96	38,799.96	22,184.00	3,191,415
2022-02-25	37,999.96	38,499.96	37,799.96	38,099.96	21,783.78	2,829,895
2022-02-24	37,999.96	38,499.96	35,499.97	37,849.96	21,640.84	4,983,798
2022-02-23	37,399.96	38,249.96	37,299.96	38,099.96	21,783.78	3,155,035
2022-02-22	37,099.96	37,499.96	36,649.96	37,399.96	21,383.55	2,784,071
2022-02-21	37,899.96	38,499.96	37,649.96	37,699.96	21,555.08	1,904,145
2022-02-18	35,999.97	37,999.96	35,699.97	37,649.96	21,526.49	3,846,768
2022-02-17	36,149.97	36,199.97	35,599.97	35,799.97	20,468.75	2,125,919
2022-02-16	36,199.97	36,199.97	35,499.97	35,549.97	20,325.81	2,307,641
2022-02-15	35,299.97	35,999.97	35,299.97	35,699.97	20,411.57	1,968,334
2022-02-14	34,699.97	36,299.97	34,299.97	35,299.97	20,182.87	1,638,121
2022-02-11	34,999.97	35,849.97	34,799.97	35,099.97	20,068.52	1,258,936
2022-02-10	35,999.97	36,099.97	35,149.97	35,499.97	20,297.22	1,033,664
2022-02-09	35,399.97	36,299.97	35,399.97	35,749.97	20,440.16	976,821
2022-02-08	34,699.97	35,449.97	34,699.97	35,299.97	20,182.87	1,089,632
2022-02-07	34,199.97	35,299.97	34,199.97	34,999.97	20,011.34	900,389
2022-01-28	33,999.97	35,199.97	33,499.97	33,799.97	19,325.24	1,080,187
2022-01-27	33,499.97	34,499.97	33,299.97	34,199.97	19,553.94	1,199,470
2022-01-26	33,499.97	34,149.97	33,299.97	33,999.97	19,439.59	1,248,792
2022-01-25	30,699.97	33,299.97	30,699.97	33,299.97	19,039.36	2,226,837
2022-01-24	33,999.97	33,999.97	31,699.97	31,699.97	18,124.56	2,842,313
2022-01-21	34,399.97	35,099.97	33,999.97	34,049.97	19,468.18	1,685,169
2022-01-20	34,799.97	34,799.97	33,899.97	34,399.97	19,668.29	1,299,863
2022-01-19	33,099.97	34,999.97	33,049.97	33,799.97	19,325.24	1,539,127
2022-01-18	33,799.97	34,799.97	32,899.97	33,099.97	18,925.01	1,977,253
2022-01-17	36,999.96	36,999.96	33,999.97	33,999.97	19,439.59	4,680,520
2022-01-14	35,949.97	36,949.96	35,299.97	36,499.97	20,868.97	1,645,467
2022-01-13	38,799.96	38,799.96	36,199.97	36,499.97	20,868.97	3,713,144
2022-01-12	38,099.96	38,799.96	35,449.97	38,099.96	21,783.78	4,311,130
2022-01-11	38,099.96	38,999.96	37,699.96	38,099.96	21,783.78	3,085,425
2022-01-10	39,399.96	39,399.96	37,999.96	37,999.96	21,726.60	6,018,336
2022-01-07	40,049.96	40,399.96	39,199.96	39,399.96	22,527.06	4,829,710
2022-01-06	40,099.96	40,749.96	40,049.96	40,049.96	22,898.70	3,966,050
2022-01-05	40,649.96	41,999.96	40,599.96	40,999.96	23,441.86	5,110,426
2022-01-04	39,349.96	40,499.96	39,349.96	40,349.96	23,070.22	3,101,166
2021-12-31	39,349.96	39,799.96	38,499.96	39,349.96	22,498.47	2,298,546
2021-12-30	40,399.96	41,199.96	39,499.96	39,649.96	22,669.99	2,776,025
2021-12-29	40,249.96	40,999.96	39,999.96	40,199.96	22,984.46	2,108,254
2021-12-28	39,599.96	40,899.96	39,449.96	39,799.96	22,755.76	3,586,341
2021-12-27	38,899.96	40,199.96	38,799.96	39,699.96	22,698.58	2,132,216
2021-12-24	38,999.96	39,299.96	38,499.96	38,899.96	22,241.18	1,503,622
2021-12-23	40,399.96	40,399.96	37,999.96	38,799.96	22,184.00	3,366,665
2021-12-22	39,799.96	40,999.96	39,399.96	39,899.96	22,812.93	3,086,999

← NewerPage 20 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.