Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PC1.VN stock page

PC1 Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-2919,608.6920,217.3919,608.6920,173.9120,173.914,802,516
2025-10-2819,478.2619,478.2619,000.0019,478.2619,478.261,440,145
2025-10-2722,399.9922,599.9922,199.9922,299.9919,391.301,858,908
2025-10-2422,349.9922,349.9921,699.9922,199.9919,304.342,180,368
2025-10-2322,349.9922,549.9921,899.9922,049.9919,173.912,897,586
2025-10-2222,699.9922,749.9921,749.9922,349.9919,434.783,031,173
2025-10-2121,649.9922,499.9921,649.9922,499.9919,565.2111,335,685
2025-10-2023,349.9923,799.9921,699.9921,699.9918,869.565,464,641
2025-10-1723,699.9924,299.9923,249.9923,249.9920,217.393,131,652
2025-10-1623,949.9924,049.9923,099.9923,349.9920,304.345,899,946
2025-10-1524,599.9924,599.9923,799.9923,799.9920,695.654,070,676
2025-10-1424,499.9925,149.9924,299.9924,599.9921,391.303,801,871
2025-10-1324,149.9924,549.9924,149.9924,299.9921,130.432,515,713
2025-10-1024,549.9925,099.9924,499.9924,549.9921,347.822,351,690
2025-10-0924,749.9924,949.9924,249.9924,499.9921,304.343,260,366
2025-10-0825,199.9925,199.9924,699.9924,749.9921,521.733,227,362
2025-10-0725,649.9925,649.9924,799.9924,799.9921,565.211,141,194
2025-10-0624,749.9925,299.9924,499.9925,299.9921,999.991,608,056
2025-10-0324,799.9924,799.9924,149.9924,249.9921,086.952,080,894
2025-10-0225,699.9925,699.9924,799.9924,799.9921,565.212,992,325
2025-10-0125,599.9925,599.9925,299.9925,549.9922,217.391,881,893
2025-09-3025,849.9925,949.9925,049.9925,599.9922,260.8610,999,059
2025-09-2925,899.9926,249.9925,699.9925,699.9922,347.821,573,923
2025-09-2626,599.9927,049.9926,049.9926,049.9922,652.172,809,568
2025-09-2526,199.9926,749.9926,099.9926,599.9923,130.432,527,911
2025-09-2425,599.9925,999.9925,549.9925,999.9922,608.691,418,520
2025-09-2325,999.9926,049.9925,599.9925,599.9922,260.861,230,530
2025-09-2226,499.9926,649.9925,649.9925,699.9922,347.822,571,451
2025-09-1926,349.9927,049.9926,349.9926,599.9923,130.432,444,391
2025-09-1826,449.9926,499.9926,099.9926,299.9922,869.566,144,458
2025-09-1726,649.9926,799.9926,099.9926,099.9922,695.651,876,887
2025-09-1627,199.9927,249.9926,499.9926,649.9923,173.918,650,701
2025-09-1526,849.9927,199.9926,699.9927,049.9923,521.732,313,407
2025-09-1226,649.9926,949.9926,399.9926,799.9923,304.342,982,737
2025-09-1125,999.9926,449.9925,249.9926,299.9922,869.564,390,966
2025-09-1026,199.9926,399.9925,699.9926,249.9922,826.082,106,929
2025-09-0925,949.9926,099.9925,599.9925,849.9922,478.263,149,876
2025-09-0826,899.9927,049.9925,749.9925,749.9922,391.3011,413,140
2025-09-0527,949.9928,199.9926,899.9926,899.9923,391.305,218,002
2025-09-0427,749.9928,499.9927,549.9927,699.9924,086.955,499,184
2025-09-0326,699.9927,899.9926,699.9927,699.9924,086.954,289,577
2025-08-2926,999.9927,499.9926,699.9926,749.9923,260.865,512,728
2025-08-2826,599.9927,099.9926,549.9926,949.9923,434.783,047,659
2025-08-2727,499.9927,599.9926,599.9926,599.9923,130.433,795,835
2025-08-2625,849.9927,349.9925,849.9927,349.9923,782.602,994,419
2025-08-2527,499.9927,999.9925,949.9925,949.9922,565.2121,394,560
2025-08-2229,049.9929,799.9927,899.9927,899.9924,260.8612,026,818
2025-08-2129,949.9929,949.9928,799.9929,949.9926,043.476,921,543
2025-08-2030,999.9931,999.9929,149.9929,249.9925,434.7816,125,591
2025-08-1931,999.9932,499.9931,199.9931,299.9927,217.3815,043,430
2025-08-1828,949.9930,399.9928,649.9930,399.9926,434.7825,710,464
2025-08-1527,999.9928,799.9927,599.9928,449.9924,739.1213,023,477
2025-08-1428,299.9928,449.9927,349.9927,549.9923,956.526,842,561
2025-08-1328,449.9928,999.9927,499.9927,799.9924,173.9111,128,051
2025-08-1227,199.9928,249.9926,849.9928,199.9924,521.7315,216,447
2025-08-1126,949.9927,299.9926,699.9926,999.9923,478.268,710,655
2025-08-0826,399.9926,649.9925,949.9926,399.9922,956.527,664,779
2025-08-0726,799.9926,799.9925,799.9926,149.9922,739.137,654,496
2025-08-0626,049.9926,349.9925,649.9926,299.9922,869.567,897,744
2025-08-0527,699.9928,299.9925,599.9925,599.9922,260.8619,990,351
← NewerPage 5 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.