PC1 Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1,403,300 |
| 2026-04-23 | 26,000.00 | 26,000.00 | 24,100.00 | 24,100.00 | 24,100.00 | 16,264,100 |
| 2026-04-22 | 26,300.00 | 26,550.00 | 25,800.00 | 25,900.00 | 25,900.00 | 3,381,700 |
| 2026-04-21 | 26,650.00 | 26,800.00 | 26,250.00 | 26,250.00 | 26,250.00 | 3,281,200 |
| 2026-04-20 | 26,700.00 | 27,050.00 | 26,500.00 | 26,600.00 | 26,600.00 | 2,877,100 |
| 2026-04-17 | 27,200.00 | 27,200.00 | 26,650.00 | 26,650.00 | 26,650.00 | 3,106,600 |
| 2026-04-16 | 27,300.00 | 27,300.00 | 26,600.00 | 27,000.00 | 27,000.00 | 5,086,500 |
| 2026-04-15 | 27,600.00 | 27,900.00 | 27,300.00 | 27,400.00 | 27,400.00 | 4,995,100 |
| 2026-04-14 | 27,650.00 | 27,650.00 | 27,350.00 | 27,450.00 | 27,450.00 | 4,692,400 |
| 2026-04-13 | 27,650.00 | 28,000.00 | 27,250.00 | 27,350.00 | 27,350.00 | 4,967,000 |
| 2026-04-10 | 27,250.00 | 27,450.00 | 26,800.00 | 27,350.00 | 27,350.00 | 5,424,900 |
| 2026-04-09 | 27,100.00 | 27,250.00 | 26,600.00 | 26,850.00 | 26,850.00 | 4,737,500 |
| 2026-04-08 | 26,700.00 | 27,600.00 | 26,200.00 | 27,300.00 | 27,300.00 | 6,689,000 |
| 2026-04-07 | 25,700.00 | 26,350.00 | 25,400.00 | 25,800.00 | 25,800.00 | 4,508,200 |
| 2026-04-06 | 26,050.00 | 26,700.00 | 25,700.00 | 25,750.00 | 25,750.00 | 6,351,800 |
| 2026-04-03 | 27,800.00 | 28,400.00 | 26,600.00 | 26,700.00 | 26,700.00 | 8,967,200 |
| 2026-04-02 | 27,700.00 | 28,050.00 | 27,100.00 | 27,800.00 | 27,800.00 | 6,164,200 |
| 2026-04-01 | 28,750.00 | 28,900.00 | 27,300.00 | 27,500.00 | 27,500.00 | 11,742,700 |
| 2026-03-31 | 29,350.00 | 29,750.00 | 28,000.00 | 28,300.00 | 28,300.00 | 12,188,100 |
| 2026-03-30 | 28,600.00 | 30,500.00 | 28,450.00 | 29,150.00 | 29,150.00 | 11,069,500 |
| 2026-03-27 | 28,150.00 | 29,650.00 | 27,850.00 | 29,100.00 | 29,100.00 | 11,259,300 |
| 2026-03-26 | 28,900.00 | 29,450.00 | 28,100.00 | 28,300.00 | 28,300.00 | 12,731,200 |
| 2026-03-25 | 26,500.00 | 27,900.00 | 26,500.00 | 27,900.00 | 27,900.00 | 7,036,700 |
| 2026-03-24 | 26,050.00 | 26,500.00 | 25,600.00 | 26,100.00 | 26,100.00 | 5,306,200 |
| 2026-03-23 | 26,650.00 | 26,900.00 | 25,150.00 | 25,350.00 | 25,350.00 | 6,528,700 |
| 2026-03-20 | 25,700.00 | 27,450.00 | 25,700.00 | 26,650.00 | 26,650.00 | 12,486,900 |
| 2026-03-19 | 25,500.00 | 26,450.00 | 25,400.00 | 25,700.00 | 25,700.00 | 6,155,300 |
| 2026-03-18 | 25,550.00 | 26,450.00 | 25,500.00 | 26,200.00 | 26,200.00 | 4,998,700 |
| 2026-03-17 | 26,500.00 | 26,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | 6,010,300 |
| 2026-03-16 | 27,000.00 | 27,000.00 | 25,550.00 | 26,250.00 | 26,250.00 | 6,840,900 |
| 2026-03-13 | 27,150.00 | 28,500.00 | 26,400.00 | 26,800.00 | 26,800.00 | 10,219,300 |
| 2026-03-12 | 26,700.00 | 27,850.00 | 26,250.00 | 27,300.00 | 27,300.00 | 7,914,700 |
| 2026-03-11 | 25,750.00 | 27,200.00 | 25,750.00 | 26,700.00 | 26,700.00 | 7,383,700 |
| 2026-03-10 | 26,200.00 | 26,900.00 | 24,750.00 | 25,750.00 | 25,750.00 | 14,237,900 |
| 2026-03-09 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 6,761,000 |
| 2026-03-06 | 28,700.00 | 29,600.00 | 28,000.00 | 28,150.00 | 28,150.00 | 9,651,200 |
| 2026-03-05 | 29,350.00 | 30,300.00 | 28,550.00 | 29,000.00 | 29,000.00 | 14,899,900 |
| 2026-03-04 | 31,200.00 | 31,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 14,651,000 |
| 2026-03-03 | 31,500.00 | 31,500.00 | 29,600.00 | 31,350.00 | 31,350.00 | 13,454,100 |
| 2026-03-02 | 30,150.00 | 32,200.00 | 29,500.00 | 30,450.00 | 30,450.00 | 18,667,300 |
| 2026-02-27 | 29,000.00 | 30,150.00 | 28,700.00 | 30,150.00 | 30,150.00 | 16,148,900 |
| 2026-02-26 | 26,900.00 | 28,200.00 | 26,500.00 | 28,200.00 | 28,200.00 | 21,679,600 |
| 2026-02-25 | 26,250.00 | 27,050.00 | 26,100.00 | 26,400.00 | 26,400.00 | 6,933,800 |
| 2026-02-24 | 26,550.00 | 26,550.00 | 26,000.00 | 26,100.00 | 26,100.00 | 3,816,700 |
| 2026-02-23 | 26,500.00 | 27,400.00 | 25,900.00 | 26,400.00 | 26,400.00 | 6,000,800 |
| 2026-02-13 | 25,700.00 | 26,800.00 | 25,600.00 | 26,250.00 | 26,250.00 | 6,364,700 |
| 2026-02-12 | 25,600.00 | 25,850.00 | 25,300.00 | 25,600.00 | 25,600.00 | 2,047,900 |
| 2026-02-11 | 24,450.00 | 25,700.00 | 24,450.00 | 25,500.00 | 25,500.00 | 3,475,600 |
| 2026-02-10 | 25,000.00 | 25,250.00 | 24,000.00 | 24,450.00 | 24,450.00 | 4,693,100 |
| 2026-02-09 | 24,900.00 | 25,350.00 | 24,850.00 | 25,000.00 | 25,000.00 | 3,148,300 |
| 2026-02-06 | 25,300.00 | 25,450.00 | 24,700.00 | 24,700.00 | 24,700.00 | 7,370,700 |
| 2026-02-05 | 26,250.00 | 26,700.00 | 25,650.00 | 25,650.00 | 25,650.00 | 4,800,700 |
| 2026-02-04 | 25,850.00 | 27,400.00 | 25,300.00 | 26,150.00 | 26,150.00 | 12,103,000 |
| 2026-02-03 | 25,300.00 | 25,800.00 | 25,100.00 | 25,700.00 | 25,700.00 | 8,417,600 |
| 2026-02-02 | 24,950.00 | 25,300.00 | 24,600.00 | 25,000.00 | 25,000.00 | 10,712,500 |
| 2026-01-30 | 24,600.00 | 24,950.00 | 24,200.00 | 24,200.00 | 24,200.00 | 8,072,600 |
| 2026-01-29 | 22,950.00 | 24,150.00 | 22,950.00 | 24,000.00 | 24,000.00 | 6,508,000 |
| 2026-01-28 | 23,200.00 | 23,300.00 | 22,600.00 | 22,900.00 | 22,900.00 | 4,913,000 |
| 2026-01-27 | 22,650.00 | 23,100.00 | 22,400.00 | 22,850.00 | 22,850.00 | 3,440,800 |
| 2026-01-26 | 23,250.00 | 23,650.00 | 22,450.00 | 22,600.00 | 22,600.00 | 8,343,900 |
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.