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
2024-11-1123,199.9923,499.9923,049.9923,249.9920,217.391,989,615
2024-11-0823,949.9923,949.9922,999.9923,149.9920,130.434,165,071
2024-11-0724,199.9924,199.9923,799.9923,799.9920,695.652,325,186
2024-11-0627,149.9927,399.9926,949.9927,399.9920,718.334,961,229
2024-11-0527,199.9927,199.9926,999.9927,049.9920,453.682,385,791
2024-11-0427,149.9927,149.9926,899.9926,899.9920,340.251,865,519
2024-11-0126,999.9927,299.9926,799.9926,849.9920,302.452,237,803
2024-10-3127,149.9927,199.9926,749.9926,799.9920,264.643,794,387
2024-10-3027,149.9927,349.9926,849.9926,849.9920,302.451,651,407
2024-10-2926,949.9927,349.9926,899.9927,149.9920,529.293,465,216
2024-10-2826,799.9926,999.9926,699.9926,799.9920,264.64815,322
2024-10-2526,849.9926,899.9926,699.9926,699.9920,189.031,287,983
2024-10-2427,049.9927,249.9926,799.9926,799.9920,264.641,524,050
2024-10-2327,349.9927,349.9926,799.9927,049.9920,453.682,467,257
2024-10-2227,599.9927,599.9926,949.9927,249.9920,604.911,945,266
2024-10-2127,549.9927,799.9927,499.9927,599.9920,869.56870,602
2024-10-1827,549.9927,849.9927,549.9927,549.9920,831.751,249,631
2024-10-1727,399.9927,599.9927,249.9927,449.9920,756.131,525,504
2024-10-1627,499.9927,649.9927,349.9927,399.9920,718.332,117,456
2024-10-1527,699.9927,899.9927,499.9927,499.9920,793.942,078,045
2024-10-1428,149.9928,199.9927,699.9927,699.9920,945.173,152,842
2024-10-1128,299.9928,299.9927,799.9927,899.9921,096.401,793,046
2024-10-1028,099.9928,249.9928,049.9928,149.9921,285.431,897,788
2024-10-0927,799.9928,099.9927,799.9927,949.9921,134.212,271,527
2024-10-0827,599.9927,899.9927,549.9927,799.9921,020.781,421,820
2024-10-0727,799.9927,899.9927,449.9927,549.9920,831.751,966,558
2024-10-0427,799.9927,899.9927,549.9927,549.9920,831.754,478,781
2024-10-0328,449.9928,799.9927,849.9927,849.9921,058.595,376,891
2024-10-0228,749.9928,849.9928,399.9928,449.9921,512.282,280,917
2024-10-0129,199.9929,199.9928,699.9928,699.9921,701.314,743,281
2024-09-3029,149.9929,149.9928,749.9928,999.9921,928.162,925,239
2024-09-2729,299.9929,299.9928,649.9929,149.9922,041.583,337,992
2024-09-2629,499.9929,499.9928,999.9929,149.9922,041.584,267,181
2024-09-2528,999.9929,449.9928,849.9929,449.9922,268.427,313,296
2024-09-2428,699.9928,849.9928,649.9928,799.9921,776.931,776,647
2024-09-2328,999.9928,999.9928,649.9928,799.9921,776.931,460,966
2024-09-2028,999.9928,999.9928,649.9928,899.9921,852.542,704,744
2024-09-1928,799.9928,949.9928,549.9928,799.9921,776.931,664,103
2024-09-1828,849.9929,049.9928,799.9928,949.9921,890.352,451,387
2024-09-1728,549.9928,799.9928,199.9928,799.9921,776.931,400,660
2024-09-1628,799.9928,999.9928,549.9928,549.9921,587.892,073,152
2024-09-1329,099.9929,099.9928,649.9928,649.9921,663.511,330,965
2024-09-1229,399.9929,499.9928,949.9928,999.9921,928.162,648,440
2024-09-1128,349.9928,899.9928,349.9928,849.9921,814.734,313,468
2024-09-1028,399.9928,899.9928,349.9928,349.9921,436.668,587,393
2024-09-0928,049.9928,499.9927,999.9928,199.9921,323.24958,152
2024-09-0628,049.9928,299.9927,999.9928,149.9921,285.431,438,616
2024-09-0528,499.9928,549.9928,049.9928,049.9921,209.821,313,640
2024-09-0427,999.9928,749.9927,799.9928,449.9921,512.283,346,216
2024-08-3028,399.9928,699.9928,249.9928,249.9921,361.0516,219,015
2024-08-2928,599.9928,699.9928,299.9928,299.9921,398.863,931,133
2024-08-2828,999.9929,149.9928,599.9928,749.9921,739.122,997,977
2024-08-2729,399.9929,649.9928,999.9928,999.9921,928.162,790,609
2024-08-2629,799.9929,849.9929,499.9929,549.9922,344.033,474,341
2024-08-2329,199.9929,649.9929,199.9929,499.9922,306.232,510,503
2024-08-2229,499.9929,899.9929,199.9929,199.9922,079.383,086,716
2024-08-2129,549.9929,699.9929,199.9929,499.9922,306.232,661,004
2024-08-2029,599.9929,599.9929,099.9929,449.9922,268.422,443,717
2024-08-1929,099.9929,599.9928,849.9929,599.9922,381.842,957,508
2024-08-1628,199.9929,099.9928,149.9928,999.9921,928.163,834,723
← NewerPage 9 of 21 · 1,248 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.