PC1 Group JSC (HOSE:PC1)
Vietnam · Delayed Price · Currency is VND 20,600
+300 (1.48%)
At close: May 22, 2026
PC1 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20,400.00 | 21,200.00 | 19,750.00 | 20,600.00 | 20,600.00 | 1.48% | 12,953,300 |
| May 21, 2026 | 19,450.00 | 20,300.00 | 18,900.00 | 20,300.00 | 20,300.00 | 6.84% | 28,298,360 |
| May 20, 2026 | 18,900.00 | 19,450.00 | 17,600.00 | 19,000.00 | 19,000.00 | 0.80% | 14,826,120 |
| May 19, 2026 | 18,050.00 | 18,850.00 | 17,650.00 | 18,850.00 | 18,850.00 | 6.80% | 14,628,080 |
| May 18, 2026 | 16,650.00 | 17,900.00 | 16,650.00 | 17,650.00 | 17,650.00 | -1.12% | 23,704,620 |
| May 15, 2026 | 18,100.00 | 18,200.00 | 17,800.00 | 17,850.00 | 17,850.00 | -1.11% | 5,703,592 |
| May 14, 2026 | 18,100.00 | 18,400.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.55% | 4,901,644 |
| May 13, 2026 | 18,000.00 | 18,300.00 | 17,800.00 | 18,150.00 | 18,150.00 | 0.28% | 8,459,899 |
| May 12, 2026 | 18,400.00 | 18,550.00 | 18,050.00 | 18,100.00 | 18,100.00 | -2.95% | 7,617,671 |
| May 11, 2026 | 18,100.00 | 18,800.00 | 17,600.00 | 18,650.00 | 18,650.00 | 3.04% | 9,194,942 |
| May 8, 2026 | 19,150.00 | 19,150.00 | 17,750.00 | 18,100.00 | 18,100.00 | -4.99% | 18,839,250 |
| May 7, 2026 | 20,000.00 | 20,000.00 | 19,000.00 | 19,050.00 | 19,050.00 | -3.79% | 10,362,430 |
| May 6, 2026 | 19,450.00 | 19,850.00 | 19,100.00 | 19,800.00 | 19,800.00 | 3.39% | 9,559,003 |
| May 5, 2026 | 20,150.00 | 20,550.00 | 18,450.00 | 19,150.00 | 19,150.00 | -3.28% | 14,595,318 |
| May 4, 2026 | 19,750.00 | 20,900.00 | 19,750.00 | 19,800.00 | 19,800.00 | 1.28% | 14,263,049 |
| Apr 29, 2026 | 19,450.00 | 20,150.00 | 19,450.00 | 19,550.00 | 19,550.00 | -6.46% | 42,100,550 |
| Apr 28, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -6.90% | 5,239,646 |
| Apr 24, 2026 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | -6.85% | 1,505,274 |
| Apr 23, 2026 | 26,000.00 | 26,000.00 | 24,100.00 | 24,100.00 | 24,100.00 | -6.95% | 16,303,400 |
| Apr 22, 2026 | 26,300.00 | 26,550.00 | 25,800.00 | 25,900.00 | 25,900.00 | -1.33% | 3,383,739 |
| Apr 21, 2026 | 26,650.00 | 26,800.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.32% | 3,285,713 |
| Apr 20, 2026 | 26,700.00 | 27,050.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.19% | 2,880,734 |
| Apr 17, 2026 | 27,200.00 | 27,200.00 | 26,650.00 | 26,650.00 | 26,650.00 | -1.30% | 3,139,581 |
| Apr 16, 2026 | 27,300.00 | 27,300.00 | 26,600.00 | 27,000.00 | 27,000.00 | -1.46% | 5,117,051 |
| Apr 15, 2026 | 27,600.00 | 27,900.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.18% | 5,029,347 |
| Apr 14, 2026 | 27,650.00 | 27,650.00 | 27,350.00 | 27,450.00 | 27,450.00 | 0.37% | 4,721,846 |
| Apr 13, 2026 | 27,650.00 | 28,000.00 | 27,250.00 | 27,350.00 | 27,350.00 | - | 4,973,687 |
| Apr 10, 2026 | 27,250.00 | 27,450.00 | 26,800.00 | 27,350.00 | 27,350.00 | 1.86% | 5,430,347 |
| Apr 9, 2026 | 27,100.00 | 27,250.00 | 26,600.00 | 26,850.00 | 26,850.00 | -1.65% | 4,743,114 |
| Apr 8, 2026 | 26,700.00 | 27,600.00 | 26,200.00 | 27,300.00 | 27,300.00 | 5.81% | 6,699,363 |
| Apr 7, 2026 | 25,700.00 | 26,350.00 | 25,400.00 | 25,800.00 | 25,800.00 | 0.19% | 4,516,464 |
| Apr 6, 2026 | 26,050.00 | 26,700.00 | 25,700.00 | 25,750.00 | 25,750.00 | -3.56% | 6,361,461 |
| Apr 3, 2026 | 27,800.00 | 28,400.00 | 26,600.00 | 26,700.00 | 26,700.00 | -3.96% | 8,983,138 |
| Apr 2, 2026 | 27,700.00 | 28,050.00 | 27,100.00 | 27,800.00 | 27,800.00 | 1.09% | 6,157,589 |
| Apr 1, 2026 | 28,750.00 | 28,900.00 | 27,300.00 | 27,500.00 | 27,500.00 | -2.83% | 11,755,430 |
| Mar 31, 2026 | 29,350.00 | 29,750.00 | 28,000.00 | 28,300.00 | 28,300.00 | -2.92% | 12,222,211 |
| Mar 30, 2026 | 28,600.00 | 30,500.00 | 28,450.00 | 29,150.00 | 29,150.00 | 0.17% | 11,083,796 |
| Mar 27, 2026 | 28,150.00 | 29,650.00 | 27,850.00 | 29,100.00 | 29,100.00 | 2.83% | 11,362,060 |
| Mar 26, 2026 | 28,900.00 | 29,450.00 | 28,100.00 | 28,300.00 | 28,300.00 | 1.43% | 12,747,790 |
| Mar 25, 2026 | 26,500.00 | 27,900.00 | 26,500.00 | 27,900.00 | 27,900.00 | 6.90% | 7,049,787 |
| Mar 24, 2026 | 26,050.00 | 26,500.00 | 25,600.00 | 26,100.00 | 26,100.00 | 2.96% | 5,319,032 |
| Mar 23, 2026 | 26,650.00 | 26,900.00 | 25,150.00 | 25,350.00 | 25,350.00 | -4.88% | 6,518,385 |
| Mar 20, 2026 | 25,700.00 | 27,450.00 | 25,700.00 | 26,650.00 | 26,650.00 | 3.70% | 12,501,880 |
| Mar 19, 2026 | 25,500.00 | 26,450.00 | 25,400.00 | 25,700.00 | 25,700.00 | -1.91% | 6,161,688 |
| Mar 18, 2026 | 25,550.00 | 26,450.00 | 25,500.00 | 26,200.00 | 26,200.00 | 2.75% | 5,006,152 |
| Mar 17, 2026 | 26,500.00 | 26,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | -2.86% | 6,517,702 |
| Mar 16, 2026 | 27,000.00 | 27,000.00 | 25,550.00 | 26,250.00 | 26,250.00 | -2.05% | 6,854,521 |
| Mar 13, 2026 | 27,150.00 | 28,500.00 | 26,400.00 | 26,800.00 | 26,800.00 | -1.83% | 10,229,950 |
| Mar 12, 2026 | 26,700.00 | 27,850.00 | 26,250.00 | 27,300.00 | 27,300.00 | 2.25% | 7,931,712 |
| Mar 11, 2026 | 25,750.00 | 27,200.00 | 25,750.00 | 26,700.00 | 26,700.00 | 3.69% | 7,391,510 |