PC1 Group JSC (HOSE:PC1)
Vietnam · Delayed Price · Currency is VND 26,800
+500 (1.90%)
At close: Sep 12, 2025
PC1 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 32,000.00 | 32,500.00 | 31,200.00 | 31,300.00 | 31,300.00 | 2.96% | 13,081,240 |
| Aug 18, 2025 | 28,950.00 | 30,400.00 | 28,650.00 | 30,400.00 | 30,400.00 | 6.85% | 22,356,920 |
| Aug 15, 2025 | 28,000.00 | 28,800.00 | 27,600.00 | 28,450.00 | 28,450.00 | 3.27% | 11,324,760 |
| Aug 14, 2025 | 28,300.00 | 28,450.00 | 27,350.00 | 27,550.00 | 27,550.00 | -0.90% | 5,950,052 |
| Aug 13, 2025 | 28,450.00 | 29,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.42% | 9,676,564 |
| Aug 12, 2025 | 27,200.00 | 28,250.00 | 26,850.00 | 28,200.00 | 28,200.00 | 4.44% | 13,231,690 |
| Aug 11, 2025 | 26,950.00 | 27,300.00 | 26,700.00 | 27,000.00 | 27,000.00 | 2.27% | 7,574,481 |
| Aug 8, 2025 | 26,400.00 | 26,650.00 | 25,950.00 | 26,400.00 | 26,400.00 | 0.96% | 6,665,024 |
| Aug 7, 2025 | 26,800.00 | 26,800.00 | 25,800.00 | 26,150.00 | 26,150.00 | -0.57% | 6,656,082 |
| Aug 6, 2025 | 26,050.00 | 26,350.00 | 25,650.00 | 26,300.00 | 26,300.00 | 2.73% | 6,867,602 |
| Aug 5, 2025 | 27,700.00 | 28,300.00 | 25,600.00 | 25,600.00 | 25,600.00 | -6.91% | 17,382,910 |
| Aug 4, 2025 | 27,700.00 | 28,200.00 | 27,100.00 | 27,500.00 | 27,500.00 | -0.72% | 8,782,150 |
| Aug 1, 2025 | 27,100.00 | 27,700.00 | 26,300.00 | 27,700.00 | 27,700.00 | 6.95% | 19,394,820 |
| Jul 31, 2025 | 24,700.00 | 25,900.00 | 24,400.00 | 25,900.00 | 25,900.00 | 6.80% | 13,131,570 |
| Jul 30, 2025 | 24,200.00 | 24,900.00 | 23,600.00 | 24,250.00 | 24,250.00 | -0.61% | 7,864,632 |
| Jul 29, 2025 | 26,900.00 | 26,900.00 | 24,400.00 | 24,400.00 | 24,400.00 | -6.87% | 15,330,310 |
| Jul 28, 2025 | 25,350.00 | 26,800.00 | 25,350.00 | 26,200.00 | 26,200.00 | 4.17% | 9,845,308 |
| Jul 25, 2025 | 25,000.00 | 25,600.00 | 24,900.00 | 25,150.00 | 25,150.00 | 1.00% | 6,558,275 |
| Jul 24, 2025 | 25,250.00 | 25,250.00 | 24,400.00 | 24,900.00 | 24,900.00 | 1.63% | 8,227,533 |
| Jul 23, 2025 | 23,200.00 | 24,500.00 | 23,150.00 | 24,500.00 | 24,500.00 | 6.99% | 15,320,760 |
| Jul 22, 2025 | 22,700.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.44% | 3,328,306 |
| Jul 21, 2025 | 23,000.00 | 23,300.00 | 22,800.00 | 22,800.00 | 22,800.00 | - | 4,372,032 |
| Jul 18, 2025 | 23,050.00 | 23,150.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.65% | 4,659,326 |
| Jul 17, 2025 | 23,100.00 | 23,400.00 | 22,800.00 | 22,950.00 | 22,950.00 | -0.22% | 6,514,064 |
| Jul 16, 2025 | 22,650.00 | 23,200.00 | 22,600.00 | 23,000.00 | 23,000.00 | 1.55% | 3,600,120 |
| Jul 15, 2025 | 23,100.00 | 23,100.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.09% | 3,358,319 |
| Jul 14, 2025 | 22,500.00 | 23,100.00 | 22,350.00 | 22,900.00 | 22,900.00 | 2.46% | 4,877,713 |
| Jul 11, 2025 | 22,600.00 | 22,650.00 | 22,350.00 | 22,350.00 | 22,350.00 | -0.89% | 2,874,476 |
| Jul 10, 2025 | 22,500.00 | 22,850.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.45% | 3,592,083 |
| Jul 9, 2025 | 22,650.00 | 22,800.00 | 22,350.00 | 22,450.00 | 22,450.00 | -0.22% | 3,020,407 |
| Jul 8, 2025 | 21,950.00 | 22,500.00 | 21,950.00 | 22,500.00 | 22,500.00 | 2.97% | 5,540,984 |
| Jul 7, 2025 | 21,900.00 | 22,150.00 | 21,850.00 | 21,850.00 | 21,850.00 | - | 2,078,457 |
| Jul 4, 2025 | 21,850.00 | 21,900.00 | 21,700.00 | 21,850.00 | 21,850.00 | 0.46% | 1,479,796 |
| Jul 3, 2025 | 21,600.00 | 22,000.00 | 21,600.00 | 21,750.00 | 21,750.00 | -0.23% | 2,290,723 |