PC1 Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,650.00 | 18,700.00 | 18,450.00 | 18,600.00 | 18,600.00 | 335,400 |
| 2026-10-15 | 18,200.00 | 18,700.00 | 18,200.00 | 18,600.00 | 18,600.00 | 698,400 |
| 2026-10-14 | 18,500.00 | 18,500.00 | 18,200.00 | 18,250.00 | 18,250.00 | 626,200 |
| 2026-10-13 | 18,900.00 | 18,900.00 | 18,500.00 | 18,700.00 | 18,700.00 | 654,800 |
| 2026-10-12 | 18,850.00 | 19,050.00 | 18,700.00 | 18,900.00 | 18,900.00 | 525,100 |
| 2026-10-09 | 18,800.00 | 18,850.00 | 18,200.00 | 18,850.00 | 18,850.00 | 1,880,900 |
| 2026-10-08 | 19,200.00 | 19,400.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1,146,200 |
| 2026-10-07 | 19,450.00 | 19,500.00 | 19,200.00 | 19,300.00 | 19,300.00 | 474,400 |
| 2026-10-06 | 19,800.00 | 19,800.00 | 19,100.00 | 19,450.00 | 19,450.00 | 617,000 |
| 2026-10-05 | 19,300.00 | 19,700.00 | 19,100.00 | 19,550.00 | 19,550.00 | 1,086,700 |
| 2026-10-02 | 20,000.00 | 20,050.00 | 19,250.00 | 19,250.00 | 19,250.00 | 2,563,200 |
| 2026-10-01 | 20,500.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1,298,200 |
| 2026-09-30 | 20,200.00 | 20,750.00 | 20,000.00 | 20,750.00 | 20,750.00 | 2,277,300 |
| 2026-09-29 | 20,150.00 | 20,250.00 | 19,950.00 | 20,250.00 | 20,250.00 | 1,302,100 |
| 2026-09-28 | 20,900.00 | 20,900.00 | 20,150.00 | 20,250.00 | 20,250.00 | 1,458,500 |
| 2026-09-25 | 20,900.00 | 21,200.00 | 20,850.00 | 21,000.00 | 21,000.00 | 1,282,700 |
| 2026-09-24 | 21,150.00 | 21,400.00 | 20,950.00 | 21,050.00 | 21,050.00 | 1,232,900 |
| 2026-09-23 | 20,950.00 | 21,450.00 | 20,850.00 | 21,200.00 | 21,200.00 | 2,553,600 |
| 2026-09-22 | 20,150.00 | 20,850.00 | 20,100.00 | 20,850.00 | 20,850.00 | 2,518,000 |
| 2026-09-21 | 20,000.00 | 20,550.00 | 19,800.00 | 20,150.00 | 20,150.00 | 1,817,000 |
| 2026-09-18 | 19,950.00 | 20,100.00 | 19,850.00 | 20,050.00 | 20,050.00 | 1,055,400 |
| 2026-09-17 | 19,600.00 | 20,150.00 | 19,600.00 | 20,050.00 | 20,050.00 | 832,900 |
| 2026-09-16 | 20,150.00 | 20,300.00 | 19,950.00 | 20,000.00 | 20,000.00 | 1,201,900 |
| 2026-09-15 | 20,000.00 | 20,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | 858,300 |
| 2026-09-14 | 20,400.00 | 20,400.00 | 19,450.00 | 20,250.00 | 20,250.00 | 2,703,000 |
| 2026-09-11 | 20,500.00 | 20,750.00 | 20,200.00 | 20,400.00 | 20,400.00 | 1,674,100 |
| 2026-09-10 | 20,600.00 | 20,600.00 | 20,400.00 | 20,450.00 | 20,450.00 | 1,055,100 |
| 2026-09-09 | 20,450.00 | 20,900.00 | 20,450.00 | 20,700.00 | 20,700.00 | 2,090,900 |
| 2026-09-08 | 20,000.00 | 20,500.00 | 20,000.00 | 20,450.00 | 20,450.00 | 1,240,700 |
| 2026-09-07 | 20,100.00 | 20,150.00 | 19,900.00 | 20,050.00 | 20,050.00 | 1,060,500 |
| 2026-09-04 | 20,350.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1,214,900 |
| 2026-09-03 | 20,600.00 | 20,600.00 | 20,200.00 | 20,250.00 | 20,250.00 | 1,700,400 |
| 2026-08-28 | 21,000.00 | 21,000.00 | 20,650.00 | 20,700.00 | 20,700.00 | 976,800 |
| 2026-08-27 | 20,400.00 | 21,300.00 | 20,150.00 | 21,050.00 | 21,050.00 | 3,679,400 |
| 2026-08-26 | 20,150.00 | 20,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | 1,122,300 |
| 2026-08-25 | 20,500.00 | 20,600.00 | 20,200.00 | 20,450.00 | 20,450.00 | 1,109,100 |
| 2026-08-24 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1,029,800 |
| 2026-08-21 | 20,100.00 | 20,650.00 | 19,750.00 | 20,600.00 | 20,600.00 | 1,981,600 |
| 2026-08-20 | 20,350.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | 684,900 |
| 2026-08-19 | 20,300.00 | 20,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | 802,200 |
| 2026-08-18 | 20,200.00 | 20,450.00 | 20,150.00 | 20,400.00 | 20,400.00 | 899,900 |
| 2026-08-17 | 20,400.00 | 20,550.00 | 19,950.00 | 20,400.00 | 20,400.00 | 1,638,300 |
| 2026-08-14 | 20,450.00 | 20,600.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1,778,000 |
| 2026-08-13 | 20,900.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | 1,161,900 |
| 2026-08-12 | 20,700.00 | 20,900.00 | 20,450.00 | 20,750.00 | 20,750.00 | 1,466,000 |
| 2026-08-11 | 20,850.00 | 21,150.00 | 20,550.00 | 20,550.00 | 20,550.00 | 1,351,900 |
| 2026-08-10 | 20,600.00 | 21,150.00 | 20,600.00 | 20,650.00 | 20,650.00 | 1,608,700 |
| 2026-08-07 | 20,550.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | 1,519,000 |
| 2026-08-06 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,249,300 |
| 2026-08-05 | 21,600.00 | 21,650.00 | 21,000.00 | 21,000.00 | 21,000.00 | 2,158,900 |
| 2026-08-04 | 21,600.00 | 21,750.00 | 21,250.00 | 21,500.00 | 21,500.00 | 1,362,700 |
| 2026-08-03 | 21,300.00 | 21,650.00 | 21,300.00 | 21,500.00 | 21,500.00 | 1,767,100 |
| 2026-07-31 | 21,750.00 | 21,900.00 | 21,150.00 | 21,400.00 | 21,400.00 | 1,525,000 |
| 2026-07-30 | 21,550.00 | 22,050.00 | 21,450.00 | 21,650.00 | 21,650.00 | 3,359,400 |
| 2026-07-29 | 21,600.00 | 21,650.00 | 20,950.00 | 21,500.00 | 21,500.00 | 2,105,400 |
| 2026-07-28 | 21,250.00 | 22,000.00 | 21,250.00 | 21,400.00 | 21,400.00 | 1,560,700 |
| 2026-07-27 | 21,500.00 | 22,300.00 | 20,900.00 | 21,650.00 | 21,650.00 | 3,528,900 |
| 2026-07-24 | 21,100.00 | 21,800.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1,690,100 |
| 2026-07-23 | 20,650.00 | 21,350.00 | 20,050.00 | 21,000.00 | 21,000.00 | 1,880,300 |
| 2026-07-22 | 20,250.00 | 20,750.00 | 19,650.00 | 20,550.00 | 20,550.00 | 3,136,100 |
Page 1 of 3 · 124 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.