PC1 Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 24,100.00 | 24,100.00 | 23,350.00 | 23,350.00 | 23,350.00 | 3,824,800 |
| 2026-01-22 | 23,600.00 | 24,200.00 | 23,300.00 | 24,100.00 | 24,100.00 | 5,547,800 |
| 2026-01-21 | 23,700.00 | 23,800.00 | 23,000.00 | 23,250.00 | 23,250.00 | 6,595,100 |
| 2026-01-20 | 24,300.00 | 24,650.00 | 23,650.00 | 23,800.00 | 23,800.00 | 5,843,300 |
| 2026-01-19 | 24,600.00 | 24,900.00 | 24,050.00 | 24,100.00 | 24,100.00 | 4,858,300 |
| 2026-01-16 | 25,800.00 | 25,850.00 | 24,600.00 | 24,600.00 | 24,600.00 | 5,604,800 |
| 2026-01-15 | 24,200.00 | 25,600.00 | 24,150.00 | 25,600.00 | 25,600.00 | 12,206,100 |
| 2026-01-14 | 24,200.00 | 24,900.00 | 24,000.00 | 24,150.00 | 24,150.00 | 10,686,300 |
| 2026-01-13 | 24,300.00 | 24,850.00 | 23,800.00 | 24,150.00 | 24,150.00 | 6,392,300 |
| 2026-01-12 | 23,750.00 | 24,350.00 | 23,750.00 | 24,100.00 | 24,100.00 | 5,425,500 |
| 2026-01-09 | 24,500.00 | 24,700.00 | 23,600.00 | 23,750.00 | 23,750.00 | 6,590,000 |
| 2026-01-08 | 25,100.00 | 25,100.00 | 24,300.00 | 24,450.00 | 24,450.00 | 6,744,500 |
| 2026-01-07 | 25,150.00 | 25,250.00 | 24,600.00 | 25,050.00 | 25,050.00 | 5,766,500 |
| 2026-01-06 | 23,150.00 | 24,500.00 | 23,050.00 | 24,500.00 | 24,500.00 | 15,776,300 |
| 2026-01-05 | 22,650.00 | 23,400.00 | 22,400.00 | 22,900.00 | 22,900.00 | 4,079,900 |
| 2025-12-31 | 22,800.00 | 23,200.00 | 22,550.00 | 22,550.00 | 22,550.00 | 2,002,600 |
| 2025-12-30 | 22,550.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | 2,374,200 |
| 2025-12-29 | 22,050.00 | 23,250.00 | 22,050.00 | 22,600.00 | 22,600.00 | 5,089,400 |
| 2025-12-26 | 21,950.00 | 22,250.00 | 21,300.00 | 21,750.00 | 21,750.00 | 1,947,300 |
| 2025-12-25 | 22,200.00 | 22,200.00 | 21,850.00 | 21,950.00 | 21,950.00 | 1,762,200 |
| 2025-12-24 | 22,200.00 | 22,600.00 | 22,000.00 | 22,100.00 | 22,100.00 | 3,219,800 |
| 2025-12-23 | 21,900.00 | 22,250.00 | 21,900.00 | 22,050.00 | 22,050.00 | 2,520,900 |
| 2025-12-22 | 21,700.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 1,212,900 |
| 2025-12-19 | 21,950.00 | 22,000.00 | 21,500.00 | 21,550.00 | 21,550.00 | 1,152,900 |
| 2025-12-18 | 22,000.00 | 22,250.00 | 21,650.00 | 21,900.00 | 21,900.00 | 1,120,500 |
| 2025-12-17 | 22,250.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3,045,900 |
| 2025-12-16 | 21,150.00 | 22,450.00 | 21,100.00 | 22,450.00 | 22,450.00 | 5,901,400 |
| 2025-12-15 | 20,800.00 | 21,400.00 | 20,800.00 | 21,200.00 | 21,200.00 | 3,297,700 |
| 2025-12-12 | 21,600.00 | 21,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 4,122,200 |
| 2025-12-11 | 21,850.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1,845,000 |
| 2025-12-10 | 21,650.00 | 22,300.00 | 21,650.00 | 21,700.00 | 21,700.00 | 2,018,600 |
| 2025-12-09 | 22,400.00 | 22,700.00 | 21,100.00 | 21,800.00 | 21,800.00 | 5,716,600 |
| 2025-12-08 | 23,200.00 | 23,200.00 | 22,400.00 | 22,400.00 | 22,400.00 | 3,643,600 |
| 2025-12-05 | 23,300.00 | 24,200.00 | 23,100.00 | 23,100.00 | 23,100.00 | 8,502,200 |
| 2025-12-04 | 23,300.00 | 23,350.00 | 22,950.00 | 23,200.00 | 23,200.00 | 3,836,600 |
| 2025-12-03 | 23,650.00 | 23,800.00 | 23,100.00 | 23,250.00 | 23,250.00 | 4,389,000 |
| 2025-12-02 | 21,600.00 | 23,200.00 | 21,600.00 | 23,200.00 | 23,200.00 | 8,674,600 |
| 2025-12-01 | 21,900.00 | 21,900.00 | 21,650.00 | 21,700.00 | 21,700.00 | 700,800 |
| 2025-11-28 | 21,950.00 | 22,050.00 | 21,700.00 | 21,700.00 | 21,700.00 | 910,700 |
| 2025-11-27 | 22,300.00 | 22,300.00 | 21,900.00 | 22,000.00 | 22,000.00 | 683,200 |
| 2025-11-26 | 21,700.00 | 22,200.00 | 21,700.00 | 22,200.00 | 22,200.00 | 1,087,200 |
| 2025-11-25 | 21,800.00 | 22,200.00 | 21,650.00 | 21,700.00 | 21,700.00 | 1,085,500 |
| 2025-11-24 | 21,850.00 | 22,100.00 | 21,800.00 | 21,850.00 | 21,850.00 | 1,369,700 |
| 2025-11-21 | 22,000.00 | 22,150.00 | 21,750.00 | 22,100.00 | 22,100.00 | 1,340,500 |
| 2025-11-20 | 22,300.00 | 22,300.00 | 21,800.00 | 22,200.00 | 22,200.00 | 1,204,600 |
| 2025-11-19 | 22,600.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | 2,186,700 |
| 2025-11-18 | 22,850.00 | 22,850.00 | 22,400.00 | 22,500.00 | 22,500.00 | 2,128,900 |
| 2025-11-17 | 22,100.00 | 22,700.00 | 22,100.00 | 22,550.00 | 22,550.00 | 2,320,500 |
| 2025-11-14 | 21,900.00 | 22,350.00 | 21,800.00 | 22,050.00 | 22,050.00 | 2,075,000 |
| 2025-11-13 | 22,050.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 1,553,200 |
| 2025-11-12 | 21,200.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 2,405,400 |
| 2025-11-11 | 20,695.65 | 21,043.47 | 20,652.17 | 20,913.04 | 20,913.04 | 2,605,440 |
| 2025-11-10 | 21,086.95 | 21,217.39 | 20,478.26 | 20,478.26 | 20,478.26 | 2,048,150 |
| 2025-11-07 | 21,521.73 | 21,695.65 | 20,999.99 | 21,086.95 | 21,086.95 | 2,411,435 |
| 2025-11-06 | 21,478.26 | 21,826.08 | 21,304.34 | 21,521.73 | 21,521.73 | 2,777,595 |
| 2025-11-05 | 21,304.34 | 21,478.26 | 21,217.39 | 21,391.30 | 21,391.30 | 1,973,170 |
| 2025-11-04 | 20,999.99 | 21,478.26 | 20,521.73 | 21,478.26 | 21,478.26 | 4,131,951 |
| 2025-11-03 | 20,869.56 | 21,652.17 | 20,826.08 | 20,999.99 | 20,999.99 | 5,121,986 |
| 2025-10-31 | 20,695.65 | 21,043.47 | 20,608.69 | 20,695.65 | 20,695.65 | 3,018,290 |
| 2025-10-30 | 20,478.26 | 21,086.95 | 20,478.26 | 20,521.73 | 20,521.73 | 4,844,261 |
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.