PC1 Group JSC (HOSE:PC1)
Vietnam · Delayed Price · Currency is VND 20,700
-350 (-1.66%)
At close: Aug 28, 2026
PC1 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |