Dry Cell and Storage Battery JSC (HOSE:PAC)
Vietnam · Delayed Price · Currency is VND 30,200
-200 (-0.66%)
At close: Jul 31, 2025
HOSE:PAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30,100.00 | 32,300.00 | 30,100.00 | 32,300.00 | 32,300.00 | 6.95% | 954,977 |
| Jul 31, 2025 | 30,950.00 | 31,000.00 | 29,200.00 | 30,200.00 | 30,200.00 | -0.66% | 1,207,658 |
| Jul 30, 2025 | 32,200.00 | 32,200.00 | 29,600.00 | 30,400.00 | 30,400.00 | -2.41% | 1,072,603 |
| Jul 29, 2025 | 32,500.00 | 33,800.00 | 31,150.00 | 31,150.00 | 31,150.00 | -3.71% | 1,066,443 |
| Jul 28, 2025 | 32,000.00 | 33,600.00 | 31,700.00 | 32,350.00 | 32,350.00 | 1.09% | 1,032,983 |
| Jul 25, 2025 | 33,400.00 | 33,700.00 | 31,700.00 | 32,000.00 | 32,000.00 | -2.74% | 1,324,432 |
| Jul 24, 2025 | 33,700.00 | 34,000.00 | 32,550.00 | 32,900.00 | 32,900.00 | -3.38% | 1,067,155 |
| Jul 23, 2025 | 34,000.00 | 36,500.00 | 33,000.00 | 34,050.00 | 34,050.00 | -0.44% | 1,203,487 |
| Jul 22, 2025 | 35,000.00 | 35,200.00 | 32,600.00 | 34,200.00 | 34,200.00 | 3.48% | 1,781,509 |
| Jul 21, 2025 | 33,050.00 | 33,050.00 | 32,100.00 | 33,050.00 | 33,050.00 | 6.96% | 2,248,666 |
| Jul 18, 2025 | 30,900.00 | 30,900.00 | 30,650.00 | 30,900.00 | 30,900.00 | 6.92% | 2,339,760 |
| Jul 17, 2025 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 6.84% | 462,877 |
| Jul 16, 2025 | 25,800.00 | 27,050.00 | 25,800.00 | 27,050.00 | 27,050.00 | 6.92% | 1,133,196 |
| Jul 15, 2025 | 26,000.00 | 26,000.00 | 25,150.00 | 25,300.00 | 25,300.00 | 2.85% | 929,781 |
| Jul 14, 2025 | 23,800.00 | 24,600.00 | 23,550.00 | 24,600.00 | 24,600.00 | 6.96% | 653,340 |
| Jul 11, 2025 | 23,100.00 | 23,250.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.43% | 166,432 |
| Jul 10, 2025 | 23,300.00 | 23,300.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.65% | 191,965 |
| Jul 9, 2025 | 23,450.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | - | 257,308 |
| Jul 8, 2025 | 23,400.00 | 23,400.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.21% | 168,835 |
| Jul 7, 2025 | 23,450.00 | 23,450.00 | 23,100.00 | 23,300.00 | 23,300.00 | - | 201,872 |
| Jul 4, 2025 | 23,500.00 | 23,500.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.85% | 163,869 |
| Jul 3, 2025 | 23,200.00 | 23,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1.29% | 282,658 |
| Jul 2, 2025 | 23,400.00 | 23,400.00 | 22,950.00 | 23,200.00 | 23,200.00 | -0.64% | 89,320 |
| Jul 1, 2025 | 24,050.00 | 24,050.00 | 23,300.00 | 23,350.00 | 23,350.00 | -2.71% | 121,795 |
| Jun 30, 2025 | 22,800.00 | 24,000.00 | 22,750.00 | 24,000.00 | 24,000.00 | 5.03% | 291,456 |
| Jun 27, 2025 | 23,250.00 | 23,400.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.51% | 131,961 |
| Jun 26, 2025 | 23,100.00 | 23,500.00 | 22,950.00 | 23,200.00 | 23,200.00 | -1.07% | 162,528 |
| Jun 25, 2025 | 24,000.00 | 24,000.00 | 23,450.00 | 23,450.00 | 23,450.00 | -2.29% | 315,693 |
| Jun 24, 2025 | 24,000.00 | 24,200.00 | 23,850.00 | 24,000.00 | 24,000.00 | 0.42% | 185,599 |
| Jun 23, 2025 | 24,500.00 | 24,500.00 | 23,900.00 | 23,900.00 | 23,900.00 | -2.85% | 369,163 |
| Jun 20, 2025 | 25,200.00 | 25,200.00 | 24,533.33 | 24,600.00 | 23,933.33 | -2.12% | 1,098,577 |
| Jun 19, 2025 | 25,566.67 | 25,566.67 | 25,000.00 | 25,133.33 | 24,452.21 | -1.82% | 365,521 |
| Jun 18, 2025 | 25,033.33 | 26,000.00 | 25,033.33 | 25,600.00 | 24,906.23 | 2.40% | 870,595 |
| Jun 17, 2025 | 24,933.33 | 25,000.00 | 24,733.33 | 25,000.00 | 24,322.49 | 0.27% | 394,418 |
| Jun 16, 2025 | 24,933.33 | 25,000.00 | 24,600.00 | 24,933.33 | 24,257.63 | 1.08% | 351,169 |
| Jun 13, 2025 | 24,800.00 | 24,966.67 | 24,400.00 | 24,666.67 | 23,998.19 | -1.60% | 554,990 |
| Jun 12, 2025 | 24,800.00 | 25,333.33 | 24,800.00 | 25,066.67 | 24,387.35 | 1.08% | 377,855 |
| Jun 11, 2025 | 24,800.00 | 24,833.33 | 24,566.67 | 24,800.00 | 24,127.91 | 0.68% | 219,809 |
| Jun 10, 2025 | 24,600.00 | 24,933.33 | 24,600.00 | 24,633.33 | 23,965.76 | - | 213,981 |
| Jun 9, 2025 | 24,600.00 | 24,900.00 | 24,566.67 | 24,633.33 | 23,965.76 | - | 228,716 |
| Jun 6, 2025 | 25,000.00 | 25,000.00 | 24,633.33 | 24,633.33 | 23,965.76 | -1.47% | 312,621 |
| Jun 5, 2025 | 24,500.00 | 25,266.67 | 24,500.00 | 25,000.00 | 24,322.49 | 1.35% | 448,739 |
| Jun 4, 2025 | 24,933.33 | 25,000.00 | 24,466.67 | 24,666.67 | 23,998.19 | -1.33% | 970,247 |
| Jun 3, 2025 | 25,133.33 | 25,400.00 | 24,900.00 | 25,000.00 | 24,322.49 | 0.13% | 1,076,080 |
| Jun 2, 2025 | 26,200.00 | 26,200.00 | 24,966.67 | 24,966.67 | 24,290.06 | -2.47% | 900,008 |
| May 30, 2025 | 24,800.00 | 25,600.00 | 24,766.67 | 25,600.00 | 24,906.23 | 4.49% | 1,115,636 |
| May 29, 2025 | 24,966.67 | 24,966.67 | 24,133.33 | 24,500.00 | 23,836.04 | -0.14% | 454,039 |
| May 28, 2025 | 24,033.33 | 24,966.67 | 24,000.00 | 24,533.33 | 23,868.47 | 1.38% | 676,628 |
| May 27, 2025 | 24,300.00 | 24,533.33 | 23,866.67 | 24,200.00 | 23,544.17 | -0.14% | 434,198 |
| May 26, 2025 | 23,933.33 | 24,433.33 | 23,533.33 | 24,233.33 | 23,576.60 | 4.30% | 891,182 |