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
2025-08-0427,699.9928,199.9927,099.9927,499.9923,913.0410,099,475
2025-08-0127,099.9927,699.9926,299.9927,699.9924,086.9522,304,048
2025-07-3124,699.9925,899.9924,399.9925,899.9922,521.7315,101,309
2025-07-3024,199.9924,899.9923,599.9924,249.9921,086.959,044,329
2025-07-2926,899.9926,899.9924,399.9924,399.9921,217.3917,629,861
2025-07-2825,349.9926,799.9925,349.9926,199.9922,782.6011,322,107
2025-07-2524,999.9925,599.9924,899.9925,149.9921,869.567,542,018
2025-07-2425,249.9925,249.9924,399.9924,899.9921,652.179,461,665
2025-07-2323,199.9924,499.9923,149.9924,499.9921,304.3417,618,878
2025-07-2222,699.9922,899.9922,599.9922,899.9919,913.043,827,553
2025-07-2122,999.9923,299.9922,799.9922,799.9919,826.085,027,838
2025-07-1823,049.9923,149.9922,699.9922,799.9919,826.085,358,226
2025-07-1723,099.9923,399.9922,799.9922,949.9919,956.527,491,175
2025-07-1622,649.9923,199.9922,599.9922,999.9920,000.004,140,139
2025-07-1523,099.9923,099.9922,649.9922,649.9919,695.653,862,068
2025-07-1422,499.9923,099.9922,349.9922,899.9919,913.045,609,371
2025-07-1122,599.9922,649.9922,349.9922,349.9919,434.783,305,648
2025-07-1022,499.9922,849.9922,349.9922,549.9919,608.694,130,896
2025-07-0922,649.9922,799.9922,349.9922,449.9919,521.733,473,469
2025-07-0821,949.9922,499.9921,949.9922,499.9919,565.216,372,133
2025-07-0721,899.9922,149.9921,849.9921,849.9919,000.002,390,226
2025-07-0421,849.9921,899.9921,699.9921,849.9919,000.001,701,766
2025-07-0321,599.9921,999.9921,599.9921,749.9918,913.042,634,332
2025-07-0221,699.9921,899.9921,649.9921,799.9918,956.521,639,230
2025-07-0121,899.9922,199.9921,699.9921,699.9918,869.562,240,257
2025-06-3021,999.9921,999.9921,799.9921,899.9919,043.471,594,610
2025-06-2721,849.9922,099.9921,849.9921,899.9919,043.471,859,219
2025-06-2621,949.9921,999.9921,799.9921,849.9919,000.001,697,785
2025-06-2521,899.9921,999.9921,799.9921,949.9919,086.951,924,427
2025-06-2422,049.9922,149.9921,699.9921,699.9918,869.564,238,987
2025-06-2322,049.9922,049.9921,749.9921,849.9919,000.002,376,915
2025-06-2022,099.9922,399.9922,099.9922,149.9919,260.871,418,342
2025-06-1922,399.9922,399.9922,049.9922,149.9919,260.871,515,262
2025-06-1822,349.9922,399.9922,099.9922,099.9919,217.391,588,838
2025-06-1722,349.9922,599.9922,249.9922,299.9919,391.301,307,359
2025-06-1621,999.9922,249.9921,949.9922,249.9919,347.821,140,857
2025-06-1322,349.9922,399.9921,849.9921,899.9919,043.473,993,827
2025-06-1222,749.9922,799.9922,499.9922,599.9919,652.171,648,947
2025-06-1122,749.9922,799.9922,399.9922,749.9919,782.601,327,371
2025-06-1022,599.9922,949.9922,449.9922,749.9919,782.602,234,789
2025-06-0922,799.9922,999.9922,399.9922,599.9919,652.172,617,087
2025-06-0623,349.9923,549.9922,849.9922,899.9919,913.042,428,345
2025-06-0523,399.9923,549.9922,849.9923,349.9920,304.343,208,374
2025-06-0423,099.9923,599.9922,949.9923,399.9920,347.825,360,033
2025-06-0323,199.9923,249.9923,049.9923,049.9920,043.472,896,860
2025-06-0222,049.9923,299.9922,049.9923,099.9920,086.955,007,457
2025-05-3022,599.9922,749.9921,999.9922,049.9919,173.913,430,561
2025-05-2922,799.9922,899.9922,499.9922,599.9919,652.172,902,894
2025-05-2823,299.9923,299.9922,599.9922,799.9919,826.082,263,322
2025-05-2723,099.9923,349.9922,849.9923,099.9920,086.955,181,793
2025-05-2622,149.9922,749.9921,799.9922,749.9919,782.603,085,835
2025-05-2322,299.9922,299.9921,949.9922,149.9919,260.871,051,758
2025-05-2221,849.9922,349.9921,849.9922,049.9919,173.912,201,641
2025-05-2122,099.9922,299.9921,699.9921,999.9919,130.432,158,917
2025-05-2022,499.9922,499.9922,099.9922,099.9919,217.391,863,495
2025-05-1922,499.9922,699.9922,349.9922,499.9919,565.211,216,057
2025-05-1622,249.9922,949.9922,149.9922,449.9919,521.732,594,076
2025-05-1522,199.9922,749.9922,149.9922,249.9919,347.821,719,606
2025-05-1422,199.9922,299.9922,049.9922,199.9919,304.341,635,935
2025-05-1322,299.9922,399.9922,099.9922,149.9919,260.871,502,750
← NewerPage 6 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.