Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PC1.VN stock page

PC1 Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-1222,449.9922,549.9921,949.9922,149.9919,260.871,701,111
2025-05-0922,499.9922,599.9922,099.9922,249.9919,347.821,451,885
2025-05-0822,299.9922,699.9922,149.9922,449.9919,521.732,451,628
2025-05-0721,000.0022,299.9921,000.0022,299.9919,391.304,140,647
2025-05-0621,449.9921,649.9921,199.9921,249.9918,478.261,652,504
2025-05-0520,950.0021,399.9920,750.0021,299.9918,521.731,277,832
2025-04-2920,850.0021,100.0020,800.0020,850.0018,130.43694,485
2025-04-2820,950.0021,100.0020,800.0020,850.0018,130.43660,905
2025-04-2520,800.0021,299.9920,750.0020,800.0018,086.951,316,405
2025-04-2420,700.0021,050.0020,650.0020,800.0018,086.95971,980
2025-04-2320,850.0020,900.0020,450.0020,700.0018,000.00980,030
2025-04-2221,249.9921,249.9919,750.0020,500.0017,826.083,191,941
2025-04-2121,299.9921,549.9921,150.0021,199.9918,434.781,502,705
2025-04-1821,100.0021,349.9921,100.0021,150.0018,391.301,067,660
2025-04-1721,199.9921,199.9920,700.0021,000.0018,260.871,144,135
2025-04-1621,000.0021,499.9920,950.0021,000.0018,260.87943,460
2025-04-1521,100.0021,449.9920,750.0021,399.9918,608.691,784,225
2025-04-1421,000.0021,499.9920,700.0021,499.9918,695.652,360,031
2025-04-1120,300.0021,000.0019,950.0020,950.0018,217.392,793,121
2025-04-1019,700.0019,700.0019,700.0019,700.0017,130.43172,845
2025-04-0918,400.0019,750.0018,400.0018,450.0016,043.474,057,891
2025-04-0819,800.0020,900.0019,750.0019,750.0017,173.914,617,366
2025-04-0419,800.0021,449.9919,650.0021,199.9918,434.784,969,726
2025-04-0321,199.9922,649.9921,100.0021,100.0018,347.826,912,882
2025-04-0222,599.9922,849.9922,599.9922,649.9919,695.65711,160
2025-04-0122,699.9922,799.9922,599.9922,599.9919,652.17861,580
2025-03-3122,499.9922,749.9922,399.9922,599.9919,652.172,147,166
2025-03-2823,149.9923,149.9922,899.9922,999.9920,000.002,054,015
2025-03-2723,199.9923,199.9922,999.9923,149.9920,130.43785,335
2025-03-2622,999.9923,249.9922,899.9923,149.9920,130.432,250,781
2025-03-2522,699.9923,049.9922,699.9922,999.9920,000.001,163,386
2025-03-2423,149.9923,149.9922,799.9922,899.9919,913.041,582,630
2025-03-2123,099.9923,349.9922,999.9923,199.9920,173.911,768,171
2025-03-2023,199.9923,349.9922,899.9922,999.9920,000.001,621,845
2025-03-1923,349.9923,349.9922,849.9923,199.9920,173.912,554,956
2025-03-1823,149.9923,649.9923,149.9923,249.9920,217.391,966,155
2025-03-1722,949.9923,199.9922,899.9923,149.9920,130.431,656,805
2025-03-1423,099.9923,199.9922,699.9922,799.9919,826.082,771,156
2025-03-1323,749.9923,749.9923,099.9923,099.9920,086.953,674,826
2025-03-1223,949.9924,099.9923,649.9923,699.9920,608.692,459,046
2025-03-1123,499.9923,999.9923,399.9923,999.9920,869.562,594,976
2025-03-1023,649.9923,949.9923,549.9923,699.9920,608.693,126,161
2025-03-0723,749.9923,849.9923,549.9923,599.9920,521.732,434,896
2025-03-0623,599.9923,699.9923,499.9923,649.9920,565.211,991,455
2025-03-0523,799.9923,999.9923,499.9923,549.9920,478.262,070,690
2025-03-0423,999.9923,999.9923,599.9923,899.9920,782.602,472,616
2025-03-0323,999.9924,249.9923,849.9923,999.9920,869.562,576,921
2025-02-2824,399.9924,399.9923,999.9923,999.9920,869.562,804,276
2025-02-2724,199.9924,699.9924,049.9924,399.9921,217.395,166,261
2025-02-2624,049.9924,199.9923,849.9924,149.9921,000.002,096,681
2025-02-2523,699.9924,299.9923,649.9924,049.9920,913.045,158,947
2025-02-2423,599.9923,749.9923,449.9923,699.9920,608.693,428,956
2025-02-2123,899.9923,949.9923,699.9923,749.9920,652.172,253,196
2025-02-2024,199.9924,249.9923,799.9923,949.9920,826.082,132,791
2025-02-1923,849.9924,099.9923,649.9924,099.9920,956.523,856,871
2025-02-1823,799.9924,199.9923,649.9923,799.9920,695.652,284,821
2025-02-1723,649.9924,299.9923,649.9923,699.9920,608.694,801,366
2025-02-1424,099.9924,099.9923,599.9923,599.9920,521.732,475,951
2025-02-1323,549.9924,199.9923,549.9923,799.9920,695.654,386,791
2025-02-1223,399.9923,849.9923,399.9923,549.9920,478.262,438,806
← NewerPage 7 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.