Phuong Nam Cultural Joint Stock Corporation (HOSE:PNC)
Vietnam · Delayed Price · Currency is VND 30,000
+400 (1.35%)
At close: Feb 5, 2026
HOSE:PNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 30,950.00 | 30,950.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1.35% | 201 |
| Feb 4, 2026 | 27,700.00 | 29,600.00 | 27,700.00 | 29,600.00 | 29,600.00 | 6.86% | 6,661 |
| Feb 3, 2026 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | - | 1,111 |
| Jan 30, 2026 | 27,550.00 | 27,700.00 | 27,550.00 | 27,700.00 | 27,700.00 | 6.95% | 650 |
| Jan 29, 2026 | 27,800.00 | 27,800.00 | 25,900.00 | 25,900.00 | 25,900.00 | -6.83% | 707 |
| Jan 28, 2026 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.54% | 158 |
| Jan 27, 2026 | 26,750.00 | 28,600.00 | 26,700.00 | 27,950.00 | 27,950.00 | 4.49% | 1,420 |
| Jan 26, 2026 | 26,650.00 | 26,750.00 | 26,650.00 | 26,750.00 | 26,750.00 | 7.00% | 881 |
| Jan 22, 2026 | 26,750.00 | 26,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 720 |
| Jan 20, 2026 | 27,200.00 | 27,250.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.96% | 519 |
| Jan 19, 2026 | 26,700.00 | 26,750.00 | 25,500.00 | 25,500.00 | 25,500.00 | 2.00% | 341 |
| Jan 16, 2026 | 26,750.00 | 26,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 986 |
| Jan 14, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 3.52% | 100 |
| Jan 13, 2026 | 24,000.00 | 24,150.00 | 24,000.00 | 24,150.00 | 24,150.00 | 6.86% | 606 |
| Jan 12, 2026 | 22,500.00 | 22,700.00 | 22,500.00 | 22,600.00 | 22,600.00 | 6.35% | 700 |
| Jan 9, 2026 | 19,900.00 | 21,250.00 | 19,900.00 | 21,250.00 | 21,250.00 | 6.78% | 602 |
| Jan 8, 2026 | 19,850.00 | 19,900.00 | 19,850.00 | 19,900.00 | 19,900.00 | 6.70% | 2,000 |
| Jan 5, 2026 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | - | 225 |
| Dec 31, 2025 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 6.57% | 104 |
| Dec 25, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -5.91% | 300 |
| Dec 24, 2025 | 18,600.00 | 18,600.00 | 18,550.00 | 18,600.00 | 18,600.00 | -5.82% | 1,102 |
| Dec 23, 2025 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | -6.40% | 210 |
| Dec 22, 2025 | 18,550.00 | 21,100.00 | 18,550.00 | 21,100.00 | 21,100.00 | 6.57% | 1,600 |
| Dec 17, 2025 | 20,050.00 | 20,050.00 | 19,800.00 | 19,800.00 | 19,800.00 | -6.60% | 504 |
| Dec 12, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | -2.08% | 500 |
| Dec 11, 2025 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | -5.87% | 301 |
| Dec 8, 2025 | 25,000.00 | 25,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.71% | 342 |
| Dec 4, 2025 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 6.85% | 3,500 |
| Dec 2, 2025 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | -3.95% | 210 |
| Dec 1, 2025 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 6.54% | 120 |
| Nov 21, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | -6.75% | 501 |
| Nov 20, 2025 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | -6.71% | 1,763 |
| Nov 19, 2025 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | - | 101 |
| Nov 6, 2025 | 24,650.00 | 24,650.00 | 24,600.00 | 24,600.00 | 24,600.00 | -5.38% | 502 |
| Oct 27, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -6.81% | 361 |
| Oct 24, 2025 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | -6.84% | 404 |
| Oct 22, 2025 | 27,900.00 | 29,950.00 | 27,900.00 | 29,950.00 | 29,950.00 | 6.96% | 802 |
| Oct 21, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.27% | 100 |
| Oct 20, 2025 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | -6.98% | 344 |
| Oct 15, 2025 | 30,800.00 | 31,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | 6.21% | 414 |
| Oct 13, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.17% | 100 |
| Oct 10, 2025 | 29,050.00 | 29,050.00 | 29,050.00 | 29,050.00 | 29,050.00 | -6.89% | 110 |
| Oct 9, 2025 | 29,400.00 | 31,450.00 | 27,350.00 | 31,200.00 | 31,200.00 | 6.12% | 3,374 |
| Oct 8, 2025 | 27,450.00 | 29,400.00 | 27,450.00 | 29,400.00 | 29,400.00 | 6.91% | 1,844 |
| Oct 1, 2025 | 28,800.00 | 28,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | -4.68% | 300 |
| Sep 29, 2025 | 26,500.00 | 28,850.00 | 26,400.00 | 28,850.00 | 28,850.00 | 6.85% | 6,839 |
| Sep 25, 2025 | 26,950.00 | 27,000.00 | 26,950.00 | 27,000.00 | 27,000.00 | 0.75% | 601 |
| Sep 24, 2025 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,300.00 | -0.74% | 101 |
| Sep 23, 2025 | 25,500.00 | 27,000.00 | 25,500.00 | 27,000.00 | 26,496.27 | 5.88% | 1,232 |
| Sep 22, 2025 | 25,250.00 | 25,500.00 | 25,250.00 | 25,500.00 | 25,024.25 | 1.19% | 727 |