PC1 Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	38,699.96	39,949.96	38,549.96	39,499.96	22,584.23	2,254,471
2021-12-20	39,799.96	39,999.96	38,099.96	39,049.96	22,326.94	6,667,743
2021-12-17	41,599.96	41,599.96	40,199.96	40,199.96	22,984.46	3,344,628
2021-12-16	40,799.96	41,999.96	40,149.96	41,449.96	23,699.15	3,937,542
2021-12-15	39,299.96	41,999.96	39,299.96	40,749.96	23,298.92	4,751,180
2021-12-14	39,999.96	40,349.96	39,499.96	39,799.96	22,755.76	3,368,939
2021-12-13	40,899.96	40,899.96	39,999.96	40,399.96	23,098.81	3,704,749
2021-12-10	38,099.96	39,999.96	37,899.96	39,999.96	22,870.11	10,158,238
2021-12-09	36,299.97	37,599.96	36,299.97	37,599.96	21,497.90	2,079,046
2021-12-08	36,599.97	37,299.96	36,099.97	36,599.97	20,926.15	1,530,907
2021-12-07	36,199.97	36,799.96	35,299.97	36,299.97	20,754.62	1,818,793
2021-12-06	36,899.96	37,249.96	34,999.97	35,299.97	20,182.87	2,379,001
2021-12-03	38,149.96	38,899.96	37,049.96	37,049.96	21,183.44	3,393,950
2021-12-02	37,999.96	38,799.96	37,199.96	38,099.96	21,783.78	3,324,689
2021-12-01	37,599.96	37,999.96	37,199.96	37,799.96	21,612.25	2,603,470
2021-11-30	38,949.96	39,499.96	37,849.96	37,899.96	21,669.43	3,892,942
2021-11-29	36,299.97	38,499.96	35,149.97	38,299.96	21,898.13	5,364,732
2021-11-26	35,849.97	36,849.96	34,649.97	36,549.97	20,897.56	4,460,145
2021-11-25	34,099.97	35,899.97	34,099.97	35,749.97	20,440.16	1,712,279
2021-11-24	35,499.97	35,499.97	34,299.97	34,499.97	19,725.47	2,490,587
2021-11-23	33,999.97	34,949.97	33,499.97	34,849.97	19,925.58	4,378,816
2021-11-22	36,599.97	36,999.96	33,999.97	33,999.97	19,439.59	3,930,895
2021-11-19	38,099.96	38,099.96	35,249.97	36,499.97	20,868.97	3,746,025
2021-11-18	38,699.96	38,699.96	37,899.96	37,899.96	21,669.43	1,966,060
2021-11-17	37,299.96	38,999.96	36,999.96	38,649.96	22,098.24	4,711,827
2021-11-16	38,199.96	38,299.96	37,199.96	37,549.96	21,469.31	2,012,409
2021-11-15	37,599.96	38,999.96	37,099.96	38,199.96	21,840.95	4,813,969
2021-11-12	37,349.96	37,999.96	36,799.96	37,349.96	21,354.96	4,271,077
2021-11-11	37,499.96	37,799.96	36,499.97	37,349.96	21,354.96	3,426,656
2021-11-10	37,199.96	38,149.96	36,599.97	37,399.96	21,383.55	2,599,550
2021-11-09	37,599.96	37,949.96	36,999.96	37,199.96	21,269.20	2,163,698
2021-11-08	38,399.96	38,399.96	37,349.96	37,599.96	21,497.90	3,177,598
2021-11-05	36,099.97	37,899.96	35,499.97	37,349.96	21,354.96	3,058,665
2021-11-04	35,399.97	36,499.97	34,499.97	36,099.97	20,640.27	2,933,786
2021-11-03	42,599.94	42,899.94	40,099.95	40,999.95	19,534.88	6,085,500
2021-11-02	42,149.94	42,949.94	41,449.94	42,599.94	20,297.21	5,893,669
2021-11-01	42,499.94	42,999.94	41,999.94	42,149.94	20,082.81	9,520,623
2021-10-29	42,299.94	42,549.94	41,399.94	41,749.94	19,892.22	4,590,098
2021-10-28	41,849.94	42,899.94	41,299.94	42,299.94	20,154.28	5,611,799
2021-10-27	41,499.94	41,949.94	41,399.94	41,699.94	19,868.40	3,691,597
2021-10-26	39,699.95	41,699.94	39,499.95	41,299.94	19,677.81	5,372,115
2021-10-25	41,449.94	41,949.94	39,599.95	39,699.95	18,915.48	6,987,569
2021-10-22	41,499.94	42,449.94	40,499.95	40,799.95	19,439.58	30,950,211
2021-10-21	38,699.95	41,399.94	38,449.95	41,399.94	19,725.46	7,054,521
2021-10-20	39,199.95	39,199.95	38,299.95	38,699.95	18,439.02	4,060,778

← NewerPage 21 of 21 · 1,245 trading days

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.