Skip to main content
logo
PC1 Group JSC (HOSE:PC1)
Vietnam flag Vietnam · Delayed Price · Currency is VND
23,100
-100 (-0.43%)
At close: Dec 5, 2025

PC1 Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523,300.0024,200.0023,100.0023,100.0023,100.00-0.43%8,506,447
Dec 4, 202523,300.0023,350.0022,950.0023,200.0023,200.00-0.22%3,838,945
Dec 3, 202523,650.0023,800.0023,100.0023,250.0023,250.000.22%4,391,484
Dec 2, 202521,600.0023,200.0021,600.0023,200.0023,200.006.91%8,677,974
Dec 1, 202521,900.0021,900.0021,650.0021,700.0021,700.00-702,575
Nov 28, 202521,950.0022,050.0021,700.0021,700.0021,700.00-1.36%911,106
Nov 27, 202522,300.0022,300.0021,900.0022,000.0022,000.00-0.90%683,924
Nov 26, 202521,700.0022,200.0021,700.0022,200.0022,200.002.30%3,588,220
Nov 25, 202521,800.0022,200.0021,650.0021,700.0021,700.00-0.69%1,086,650
Nov 24, 202521,850.0022,100.0021,800.0021,850.0021,850.00-1.13%1,371,065
Nov 21, 202522,000.0022,150.0021,750.0022,100.0022,100.00-0.45%2,841,628
Nov 20, 202522,300.0022,300.0021,800.0022,200.0022,200.000.45%1,205,925
Nov 19, 202522,600.0022,650.0021,850.0022,100.0022,100.00-1.78%2,188,842
Nov 18, 202522,850.0022,850.0022,400.0022,500.0022,500.00-0.22%2,131,315
Nov 17, 202522,100.0022,700.0022,100.0022,550.0022,550.002.27%2,325,038
Nov 14, 202521,900.0022,350.0021,800.0022,050.0022,050.000.68%2,076,689
Nov 13, 202522,050.0022,050.0021,700.0021,900.0021,900.00-1,556,036
Nov 12, 202521,200.0021,900.0021,000.0021,900.0021,900.004.72%2,407,419
Nov 11, 202520,695.6521,043.4820,652.1720,913.0420,913.042.12%3,245,099
Nov 10, 202521,086.9621,217.3920,478.2620,478.2620,478.26-2.89%2,049,365
Nov 7, 202521,521.7421,695.6521,000.0021,086.9621,086.96-2.02%2,412,506
Nov 6, 202521,478.2621,826.0921,304.3521,521.7421,521.740.61%2,779,665
Nov 5, 202521,304.3521,478.2621,217.3921,391.3021,391.30-0.40%1,974,538
Nov 4, 202521,000.0021,478.2620,521.7421,478.2621,478.262.28%4,133,453
Nov 3, 202520,869.5721,652.1720,826.0921,000.0021,000.001.47%5,123,805
Oct 31, 202520,695.6521,043.4820,608.7020,695.6520,695.650.85%3,005,282
Oct 30, 202520,478.2621,086.9620,478.2620,521.7420,521.741.72%4,846,041
Oct 29, 202519,608.7020,217.3919,608.7020,173.9120,173.913.57%4,803,996
Oct 28, 202519,478.2619,478.2619,000.0019,478.2619,478.260.45%1,441,199
Oct 27, 202519,478.2619,652.1719,304.3519,391.3019,391.300.45%1,858,907
Oct 24, 202519,434.7819,434.7818,869.5719,304.3519,304.350.68%2,180,367
Oct 23, 202519,434.7819,608.7019,043.4819,173.9119,173.91-1.34%2,897,584
Oct 22, 202519,739.1319,782.6118,913.0419,434.7819,434.78-0.67%3,031,172
Oct 21, 202518,826.0919,565.2218,826.0919,565.2219,565.223.69%11,335,682
Oct 20, 202520,304.3520,695.6518,869.5718,869.5718,869.57-6.67%5,464,640
Oct 17, 202520,608.7021,130.4420,217.3920,217.3920,217.39-0.43%3,131,651
Oct 16, 202520,826.0920,913.0420,086.9620,304.3520,304.35-1.89%5,899,945
Oct 15, 202521,391.3021,391.3020,695.6520,695.6520,695.65-3.25%4,070,674
Oct 14, 202521,304.3521,869.5721,130.4421,391.3021,391.301.23%3,801,870
Oct 13, 202521,000.0021,347.8321,000.0021,130.4421,130.43-1.02%2,515,712
Oct 10, 202521,347.8321,826.0921,304.3521,347.8321,347.830.20%2,351,689
Oct 9, 202521,521.7421,695.6521,086.9621,304.3521,304.35-1.01%3,260,365
Oct 8, 202521,913.0421,913.0421,478.2621,521.7421,521.74-0.20%3,227,361
Oct 7, 202522,304.3522,304.3521,565.2221,565.2221,565.22-1.98%1,141,193
Oct 6, 202521,521.7422,000.0021,304.3522,000.0022,000.004.33%1,608,055
Oct 3, 202521,565.2221,565.2221,000.0021,086.9621,086.96-2.22%2,080,893
Oct 2, 202522,347.8322,347.8321,565.2221,565.2221,565.22-2.94%2,992,324
Oct 1, 202522,260.8722,260.8722,000.0022,217.3922,217.39-0.20%1,881,892
Sep 30, 202522,478.2622,565.2221,782.6122,260.8722,260.87-0.39%10,999,056
Sep 29, 202522,521.7422,826.0922,347.8322,347.8322,347.83-1.34%1,573,922