PC1 Group JSC (HOSE:PC1)
Vietnam · Delayed Price · Currency is VND 21,200
+350 (1.68%)
At close: Sep 23, 2026
PC1 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,950.00 | 21,450.00 | 20,850.00 | 21,200.00 | 21,200.00 | 1.68% | 9,757,309 |
| Sep 22, 2026 | 20,150.00 | 20,850.00 | 20,100.00 | 20,850.00 | 20,850.00 | 3.47% | 6,550,562 |
| Sep 21, 2026 | 20,000.00 | 20,550.00 | 19,800.00 | 20,150.00 | 20,150.00 | 0.50% | 4,003,822 |
| Sep 18, 2026 | 19,950.00 | 20,100.00 | 19,850.00 | 20,050.00 | 20,050.00 | - | 1,056,707 |
| Sep 17, 2026 | 19,600.00 | 20,150.00 | 19,600.00 | 20,050.00 | 20,050.00 | 0.25% | 834,250 |
| Sep 16, 2026 | 20,150.00 | 20,300.00 | 19,950.00 | 20,000.00 | 20,000.00 | -0.25% | 1,203,818 |
| Sep 15, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.99% | 859,299 |
| Sep 14, 2026 | 20,400.00 | 20,400.00 | 19,450.00 | 20,250.00 | 20,250.00 | -0.74% | 2,706,119 |
| Sep 11, 2026 | 20,500.00 | 20,750.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.24% | 1,675,482 |
| Sep 10, 2026 | 20,600.00 | 20,600.00 | 20,400.00 | 20,450.00 | 20,450.00 | -1.21% | 1,056,137 |
| Sep 9, 2026 | 20,450.00 | 20,900.00 | 20,450.00 | 20,700.00 | 20,700.00 | 1.22% | 2,093,266 |
| Sep 8, 2026 | 20,000.00 | 20,500.00 | 20,000.00 | 20,450.00 | 20,450.00 | 2.00% | 1,241,840 |
| Sep 7, 2026 | 20,100.00 | 20,150.00 | 19,900.00 | 20,050.00 | 20,050.00 | -0.25% | 2,662,471 |
| Sep 4, 2026 | 20,350.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.74% | 1,216,687 |
| Sep 3, 2026 | 20,600.00 | 20,600.00 | 20,200.00 | 20,250.00 | 20,250.00 | -2.17% | 1,703,007 |
| Aug 28, 2026 | 21,000.00 | 21,000.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.66% | 978,762 |
| Aug 27, 2026 | 20,400.00 | 21,300.00 | 20,150.00 | 21,050.00 | 21,050.00 | 3.44% | 3,682,977 |
| Aug 26, 2026 | 20,150.00 | 20,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | -0.49% | 1,123,846 |
| Aug 25, 2026 | 20,500.00 | 20,600.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.24% | 1,110,932 |
| Aug 24, 2026 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 1,031,674 |
| Aug 21, 2026 | 20,100.00 | 20,650.00 | 19,750.00 | 20,600.00 | 20,600.00 | 2.49% | 1,983,488 |
| Aug 20, 2026 | 20,350.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.23% | 686,075 |
| Aug 19, 2026 | 20,300.00 | 20,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | -0.25% | 803,233 |
| Aug 18, 2026 | 20,200.00 | 20,450.00 | 20,150.00 | 20,400.00 | 20,400.00 | - | 901,546 |
| Aug 17, 2026 | 20,400.00 | 20,550.00 | 19,950.00 | 20,400.00 | 20,400.00 | -0.49% | 3,190,005 |
| Aug 14, 2026 | 20,450.00 | 20,600.00 | 20,100.00 | 20,500.00 | 20,500.00 | -0.97% | 1,780,212 |
| Aug 13, 2026 | 20,900.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.24% | 1,163,618 |
| Aug 12, 2026 | 20,700.00 | 20,900.00 | 20,450.00 | 20,750.00 | 20,750.00 | 0.97% | 1,468,134 |
| Aug 11, 2026 | 20,850.00 | 21,150.00 | 20,550.00 | 20,550.00 | 20,550.00 | -0.48% | 1,353,686 |
| Aug 10, 2026 | 20,600.00 | 21,150.00 | 20,600.00 | 20,650.00 | 20,650.00 | - | 1,610,648 |
| Aug 7, 2026 | 20,550.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.73% | 1,521,023 |
| Aug 6, 2026 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 2,252,074 |
| Aug 5, 2026 | 21,600.00 | 21,650.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.33% | 2,161,360 |
| Aug 4, 2026 | 21,600.00 | 21,750.00 | 21,250.00 | 21,500.00 | 21,500.00 | - | 1,364,373 |
| Aug 3, 2026 | 21,300.00 | 21,650.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.47% | 1,769,255 |
| Jul 31, 2026 | 21,750.00 | 21,900.00 | 21,150.00 | 21,400.00 | 21,400.00 | -1.15% | 1,527,168 |
| Jul 30, 2026 | 21,550.00 | 22,050.00 | 21,450.00 | 21,650.00 | 21,650.00 | 0.70% | 3,362,410 |
| Jul 29, 2026 | 21,600.00 | 21,650.00 | 20,950.00 | 21,500.00 | 21,500.00 | 0.47% | 2,107,667 |
| Jul 28, 2026 | 21,250.00 | 22,000.00 | 21,250.00 | 21,400.00 | 21,400.00 | -1.15% | 1,563,532 |
| Jul 27, 2026 | 21,500.00 | 22,300.00 | 20,900.00 | 21,650.00 | 21,650.00 | 2.61% | 3,613,979 |
| Jul 24, 2026 | 21,100.00 | 21,800.00 | 20,900.00 | 21,100.00 | 21,100.00 | 0.48% | 1,692,131 |
| Jul 23, 2026 | 20,650.00 | 21,350.00 | 20,050.00 | 21,000.00 | 21,000.00 | 2.19% | 1,882,478 |
| Jul 22, 2026 | 20,250.00 | 20,750.00 | 19,650.00 | 20,550.00 | 20,550.00 | - | 3,138,751 |
| Jul 21, 2026 | 20,550.00 | 20,900.00 | 20,300.00 | 20,550.00 | 20,550.00 | - | 1,304,959 |
| Jul 20, 2026 | 21,800.00 | 21,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | -5.73% | 2,781,000 |
| Jul 17, 2026 | 22,250.00 | 22,250.00 | 21,700.00 | 21,800.00 | 21,800.00 | -2.02% | 1,260,178 |
| Jul 16, 2026 | 21,600.00 | 22,250.00 | 20,950.00 | 22,250.00 | 22,250.00 | 3.01% | 3,138,800 |
| Jul 15, 2026 | 21,600.00 | 22,050.00 | 21,450.00 | 21,600.00 | 21,600.00 | 1.17% | 2,326,558 |
| Jul 14, 2026 | 20,950.00 | 21,400.00 | 20,750.00 | 21,350.00 | 21,350.00 | 0.47% | 1,478,963 |
| Jul 13, 2026 | 21,100.00 | 21,250.00 | 20,650.00 | 21,250.00 | 21,250.00 | - | 1,819,985 |