PC1 Group JSC (HOSE:PC1)
Vietnam · Delayed Price · Currency is VND 21,100
+100 (0.48%)
At close: Jul 24, 2026
PC1 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 21,550.00 | 21,900.00 | 21,250.00 | 21,250.00 | 21,250.00 | -2.97% | 3,314,006 |
| Jul 9, 2026 | 21,600.00 | 22,100.00 | 21,350.00 | 21,900.00 | 21,900.00 | -1.13% | 16,507,980 |
| Jul 8, 2026 | 21,500.00 | 22,150.00 | 21,300.00 | 22,150.00 | 22,150.00 | 2.55% | 2,886,400 |
| Jul 7, 2026 | 20,500.00 | 21,800.00 | 20,350.00 | 21,600.00 | 21,600.00 | 5.11% | 4,255,773 |
| Jul 6, 2026 | 21,550.00 | 21,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | -6.59% | 7,474,766 |
| Jul 3, 2026 | 22,100.00 | 22,400.00 | 21,550.00 | 22,000.00 | 22,000.00 | -1.79% | 3,217,319 |
| Jul 2, 2026 | 22,550.00 | 22,850.00 | 22,050.00 | 22,400.00 | 22,400.00 | -0.44% | 3,588,264 |
| Jul 1, 2026 | 22,900.00 | 23,050.00 | 22,350.00 | 22,500.00 | 22,500.00 | -2.60% | 3,297,750 |
| Jun 30, 2026 | 22,300.00 | 23,300.00 | 22,300.00 | 23,100.00 | 23,100.00 | 4.05% | 10,493,965 |
| Jun 29, 2026 | 21,350.00 | 22,200.00 | 21,250.00 | 22,200.00 | 22,200.00 | 3.26% | 4,709,598 |
| Jun 26, 2026 | 21,850.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | -2.27% | 3,093,489 |
| Jun 25, 2026 | 21,700.00 | 22,150.00 | 21,350.00 | 22,000.00 | 22,000.00 | 1.15% | 4,891,504 |
| Jun 24, 2026 | 21,700.00 | 21,800.00 | 21,000.00 | 21,750.00 | 21,750.00 | -0.68% | 4,730,806 |
| Jun 23, 2026 | 22,500.00 | 22,900.00 | 21,350.00 | 21,900.00 | 21,900.00 | -2.67% | 6,253,080 |
| Jun 22, 2026 | 21,050.00 | 22,500.00 | 21,050.00 | 22,500.00 | 22,500.00 | 5.88% | 8,403,737 |
| Jun 19, 2026 | 21,250.00 | 21,750.00 | 20,850.00 | 21,250.00 | 21,250.00 | - | 5,683,221 |
| Jun 18, 2026 | 20,000.00 | 21,250.00 | 20,000.00 | 21,250.00 | 21,250.00 | 6.78% | 14,079,920 |
| Jun 17, 2026 | 19,600.00 | 20,050.00 | 19,600.00 | 19,900.00 | 19,900.00 | 1.02% | 2,433,201 |
| Jun 16, 2026 | 20,000.00 | 20,200.00 | 19,650.00 | 19,700.00 | 19,700.00 | -1.01% | 2,531,116 |
| Jun 15, 2026 | 19,650.00 | 20,000.00 | 19,300.00 | 19,900.00 | 19,900.00 | 1.79% | 3,019,067 |
| Jun 12, 2026 | 20,200.00 | 20,200.00 | 19,450.00 | 19,550.00 | 19,550.00 | -2.01% | 2,430,283 |
| Jun 11, 2026 | 19,800.00 | 20,450.00 | 19,600.00 | 19,950.00 | 19,950.00 | 1.01% | 5,999,245 |
| Jun 10, 2026 | 19,100.00 | 19,950.00 | 18,950.00 | 19,750.00 | 19,750.00 | 3.13% | 22,137,630 |
| Jun 9, 2026 | 19,050.00 | 19,250.00 | 18,900.00 | 19,150.00 | 19,150.00 | 0.52% | 2,043,197 |
| Jun 8, 2026 | 18,800.00 | 19,250.00 | 18,650.00 | 19,050.00 | 19,050.00 | 2.14% | 4,639,483 |
| Jun 5, 2026 | 18,600.00 | 19,000.00 | 18,550.00 | 18,650.00 | 18,650.00 | 0.27% | 1,796,573 |
| Jun 4, 2026 | 19,000.00 | 19,000.00 | 18,500.00 | 18,600.00 | 18,600.00 | -2.11% | 2,761,147 |
| Jun 3, 2026 | 18,800.00 | 19,150.00 | 18,550.00 | 19,000.00 | 19,000.00 | - | 2,158,242 |
| Jun 2, 2026 | 18,800.00 | 19,000.00 | 18,050.00 | 19,000.00 | 19,000.00 | - | 8,344,243 |
| Jun 1, 2026 | 19,450.00 | 19,450.00 | 18,400.00 | 19,000.00 | 19,000.00 | -1.81% | 2,833,101 |
| May 29, 2026 | 19,100.00 | 19,350.00 | 18,750.00 | 19,350.00 | 19,350.00 | 1.57% | 3,108,019 |
| May 28, 2026 | 19,500.00 | 19,650.00 | 19,050.00 | 19,050.00 | 19,050.00 | -2.81% | 4,230,937 |
| May 27, 2026 | 19,800.00 | 20,000.00 | 19,400.00 | 19,600.00 | 19,600.00 | -1.51% | 3,695,669 |
| May 26, 2026 | 19,550.00 | 20,100.00 | 19,000.00 | 19,900.00 | 19,900.00 | 1.79% | 4,230,647 |
| May 25, 2026 | 20,100.00 | 20,500.00 | 19,200.00 | 19,550.00 | 19,550.00 | -5.10% | 8,985,709 |
| 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 |