PC1 Group JSC (HOSE:PC1)
Vietnam · Delayed Price · Currency is VND 23,600
+400 (1.72%)
At close: Oct 30, 2025
PC1 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23,550.00 | 24,250.00 | 23,550.00 | 23,600.00 | 23,600.00 | 1.72% | 4,213,949 |
| Oct 29, 2025 | 22,550.00 | 23,250.00 | 22,550.00 | 23,200.00 | 23,200.00 | 3.57% | 4,177,388 |
| Oct 28, 2025 | 22,400.00 | 22,400.00 | 21,850.00 | 22,400.00 | 22,400.00 | 0.45% | 1,253,217 |
| Oct 27, 2025 | 22,400.00 | 22,600.00 | 22,200.00 | 22,300.00 | 22,300.00 | 0.45% | 1,616,441 |
| Oct 24, 2025 | 22,350.00 | 22,350.00 | 21,700.00 | 22,200.00 | 22,200.00 | 0.68% | 1,895,972 |
| Oct 23, 2025 | 22,350.00 | 22,550.00 | 21,900.00 | 22,050.00 | 22,050.00 | -1.34% | 2,519,639 |
| Oct 22, 2025 | 22,700.00 | 22,750.00 | 21,750.00 | 22,350.00 | 22,350.00 | -0.67% | 2,635,802 |
| Oct 21, 2025 | 21,650.00 | 22,500.00 | 21,650.00 | 22,500.00 | 22,500.00 | 3.69% | 9,857,115 |
| Oct 20, 2025 | 23,350.00 | 23,800.00 | 21,700.00 | 21,700.00 | 21,700.00 | -6.67% | 4,751,861 |
| Oct 17, 2025 | 23,700.00 | 24,300.00 | 23,250.00 | 23,250.00 | 23,250.00 | -0.43% | 2,723,175 |
| Oct 16, 2025 | 23,950.00 | 24,050.00 | 23,100.00 | 23,350.00 | 23,350.00 | -1.89% | 5,130,387 |
| Oct 15, 2025 | 24,600.00 | 24,600.00 | 23,800.00 | 23,800.00 | 23,800.00 | -3.25% | 3,539,717 |
| Oct 14, 2025 | 24,500.00 | 25,150.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1.23% | 3,305,974 |
| Oct 13, 2025 | 24,150.00 | 24,550.00 | 24,150.00 | 24,300.00 | 24,300.00 | -1.02% | 2,187,576 |
| Oct 10, 2025 | 24,550.00 | 25,100.00 | 24,500.00 | 24,550.00 | 24,550.00 | 0.20% | 2,044,947 |
| Oct 9, 2025 | 24,750.00 | 24,950.00 | 24,250.00 | 24,500.00 | 24,500.00 | -1.01% | 2,835,100 |
| Oct 8, 2025 | 25,200.00 | 25,200.00 | 24,700.00 | 24,750.00 | 24,750.00 | -0.20% | 2,806,401 |
| Oct 7, 2025 | 25,650.00 | 25,650.00 | 24,800.00 | 24,800.00 | 24,800.00 | -1.98% | 992,342 |
| Oct 6, 2025 | 24,750.00 | 25,300.00 | 24,500.00 | 25,300.00 | 25,300.00 | 4.33% | 1,398,309 |
| Oct 3, 2025 | 24,800.00 | 24,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | -2.22% | 1,809,473 |
| Oct 2, 2025 | 25,700.00 | 25,700.00 | 24,800.00 | 24,800.00 | 24,800.00 | -2.94% | 2,602,021 |
| Oct 1, 2025 | 25,600.00 | 25,600.00 | 25,300.00 | 25,550.00 | 25,550.00 | -0.20% | 1,636,428 |
| Sep 30, 2025 | 25,850.00 | 25,950.00 | 25,050.00 | 25,600.00 | 25,600.00 | -0.39% | 9,564,397 |
| Sep 29, 2025 | 25,900.00 | 26,250.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.34% | 1,368,628 |
| Sep 26, 2025 | 26,600.00 | 27,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | -2.07% | 2,443,102 |
| Sep 25, 2025 | 26,200.00 | 26,750.00 | 26,100.00 | 26,600.00 | 26,600.00 | 2.31% | 2,198,183 |
| Sep 24, 2025 | 25,600.00 | 26,000.00 | 25,550.00 | 26,000.00 | 26,000.00 | 1.56% | 1,233,495 |
| Sep 23, 2025 | 26,000.00 | 26,050.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.39% | 1,070,026 |
| Sep 22, 2025 | 26,500.00 | 26,650.00 | 25,650.00 | 25,700.00 | 25,700.00 | -3.38% | 2,236,044 |
| Sep 19, 2025 | 26,350.00 | 27,050.00 | 26,350.00 | 26,600.00 | 26,600.00 | 1.14% | 2,125,557 |
| Sep 18, 2025 | 26,450.00 | 26,500.00 | 26,100.00 | 26,300.00 | 26,300.00 | 0.77% | 5,343,006 |
| Sep 17, 2025 | 26,650.00 | 26,800.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.06% | 1,632,075 |
| Sep 16, 2025 | 27,200.00 | 27,250.00 | 26,500.00 | 26,650.00 | 26,650.00 | -1.48% | 7,522,347 |
| Sep 15, 2025 | 26,850.00 | 27,200.00 | 26,700.00 | 27,050.00 | 27,050.00 | 0.93% | 2,011,658 |
| Sep 12, 2025 | 26,650.00 | 26,950.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.90% | 2,593,684 |
| Sep 11, 2025 | 26,000.00 | 26,450.00 | 25,250.00 | 26,300.00 | 26,300.00 | 0.19% | 3,818,230 |
| Sep 10, 2025 | 26,200.00 | 26,400.00 | 25,700.00 | 26,250.00 | 26,250.00 | 1.55% | 1,832,112 |
| Sep 9, 2025 | 25,950.00 | 26,100.00 | 25,600.00 | 25,850.00 | 25,850.00 | 0.39% | 2,739,022 |
| Sep 8, 2025 | 26,900.00 | 27,050.00 | 25,750.00 | 25,750.00 | 25,750.00 | -4.28% | 9,924,467 |
| Sep 5, 2025 | 27,950.00 | 28,200.00 | 26,900.00 | 26,900.00 | 26,900.00 | -2.89% | 4,537,392 |
| Sep 4, 2025 | 27,750.00 | 28,500.00 | 27,550.00 | 27,700.00 | 27,700.00 | - | 4,781,898 |
| Sep 3, 2025 | 26,700.00 | 27,900.00 | 26,700.00 | 27,700.00 | 27,700.00 | 3.55% | 3,730,066 |
| Aug 29, 2025 | 27,000.00 | 27,500.00 | 26,700.00 | 26,750.00 | 26,750.00 | -0.74% | 4,793,675 |
| Aug 28, 2025 | 26,600.00 | 27,100.00 | 26,550.00 | 26,950.00 | 26,950.00 | 1.32% | 2,650,138 |
| Aug 27, 2025 | 27,500.00 | 27,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | -2.74% | 3,300,725 |
| Aug 26, 2025 | 25,850.00 | 27,350.00 | 25,850.00 | 27,350.00 | 27,350.00 | 5.39% | 2,603,842 |
| Aug 25, 2025 | 27,500.00 | 28,000.00 | 25,950.00 | 25,950.00 | 25,950.00 | -6.99% | 18,603,960 |
| Aug 22, 2025 | 29,050.00 | 29,800.00 | 27,900.00 | 27,900.00 | 27,900.00 | -6.84% | 10,458,100 |
| Aug 21, 2025 | 29,950.00 | 29,950.00 | 28,800.00 | 29,950.00 | 29,950.00 | 2.39% | 6,018,732 |
| Aug 20, 2025 | 31,000.00 | 32,000.00 | 29,150.00 | 29,250.00 | 29,250.00 | -6.55% | 14,022,250 |