Phuong Nam Cultural Joint Stock Corporation (HOSE:PNC)
Vietnam · Delayed Price · Currency is VND 27,500
+1,400 (5.36%)
At close: Aug 29, 2025
HOSE:PNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26,200.00 | 27,500.00 | 24,600.00 | 27,500.00 | 27,500.00 | 5.36% | 705 |
| Aug 28, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -5.78% | 317 |
| Aug 26, 2025 | 27,500.00 | 27,700.00 | 27,500.00 | 27,700.00 | 27,700.00 | 6.95% | 1,420 |
| Aug 25, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | -5.82% | 801 |
| Aug 22, 2025 | 26,400.00 | 27,500.00 | 26,400.00 | 27,500.00 | 27,500.00 | 5.36% | 321 |
| Aug 21, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -6.45% | 951 |
| Aug 19, 2025 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.36% | 100 |
| Aug 18, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 5.26% | 330 |
| Aug 15, 2025 | 28,600.00 | 30,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | -6.99% | 1,572 |
| Aug 14, 2025 | 27,900.00 | 28,600.00 | 27,900.00 | 28,600.00 | 28,600.00 | -4.67% | 6,977 |
| Aug 13, 2025 | 28,500.00 | 30,000.00 | 28,500.00 | 30,000.00 | 30,000.00 | 5.26% | 207 |
| Aug 12, 2025 | 26,900.00 | 28,500.00 | 26,900.00 | 28,500.00 | 28,500.00 | 5.95% | 600 |
| Aug 11, 2025 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | - | 1,530 |
| Aug 8, 2025 | 27,000.00 | 27,000.00 | 25,600.00 | 26,900.00 | 26,900.00 | -2.18% | 2,101 |
| Aug 7, 2025 | 26,500.00 | 28,000.00 | 26,500.00 | 27,500.00 | 27,500.00 | 3.77% | 1,002 |
| Aug 6, 2025 | 28,300.00 | 28,300.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 241 |
| Aug 5, 2025 | 26,050.00 | 28,450.00 | 26,050.00 | 26,500.00 | 26,500.00 | -5.36% | 5,810 |
| Aug 4, 2025 | 26,600.00 | 28,450.00 | 26,600.00 | 28,000.00 | 28,000.00 | 5.26% | 602 |
| Aug 1, 2025 | 28,400.00 | 28,400.00 | 26,600.00 | 26,600.00 | 26,600.00 | -6.99% | 1,100 |
| Jul 31, 2025 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0.70% | 110 |
| Jul 30, 2025 | 28,350.00 | 30,350.00 | 28,350.00 | 28,400.00 | 28,400.00 | - | 1,110 |
| Jul 29, 2025 | 28,600.00 | 28,600.00 | 28,400.00 | 28,400.00 | 28,400.00 | -6.89% | 2,896 |
| Jul 28, 2025 | 30,700.00 | 30,700.00 | 28,600.00 | 30,500.00 | 30,500.00 | -0.65% | 421 |
| Jul 25, 2025 | 28,600.00 | 30,700.00 | 28,000.00 | 30,700.00 | 30,700.00 | 6.97% | 2,209 |
| Jul 24, 2025 | 26,800.00 | 28,700.00 | 26,800.00 | 28,700.00 | 28,700.00 | -0.35% | 2,351 |
| Jul 23, 2025 | 28,750.00 | 28,800.00 | 28,750.00 | 28,800.00 | 28,800.00 | -0.69% | 217 |
| Jul 18, 2025 | 29,650.00 | 29,700.00 | 29,000.00 | 29,000.00 | 29,000.00 | 4.32% | 704 |
| Jul 17, 2025 | 26,000.00 | 27,800.00 | 24,200.00 | 27,800.00 | 27,800.00 | 6.92% | 1,947 |
| Jul 16, 2025 | 26,700.00 | 26,850.00 | 26,000.00 | 26,000.00 | 26,000.00 | -3.35% | 413 |
| Jul 15, 2025 | 28,450.00 | 28,450.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1.13% | 206 |
| Jul 11, 2025 | 28,550.00 | 30,500.00 | 26,600.00 | 26,600.00 | 26,600.00 | -6.83% | 1,214 |
| Jul 10, 2025 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | - | 378 |
| Jul 9, 2025 | 30,600.00 | 30,600.00 | 28,500.00 | 28,550.00 | 28,550.00 | -6.70% | 2,455 |
| Jul 8, 2025 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 6.99% | 158 |
| Jul 7, 2025 | 27,100.00 | 28,950.00 | 27,100.00 | 28,600.00 | 28,600.00 | 5.54% | 835 |
| Jul 4, 2025 | 25,350.00 | 27,100.00 | 25,350.00 | 27,100.00 | 27,100.00 | 6.90% | 546 |
| Jul 3, 2025 | 23,700.00 | 25,350.00 | 23,250.00 | 25,350.00 | 25,350.00 | 6.96% | 5,600 |
| Jul 2, 2025 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | - | 113 |
| Jul 1, 2025 | 20,800.00 | 23,800.00 | 20,800.00 | 23,700.00 | 23,700.00 | 6.52% | 3,101 |
| Jun 30, 2025 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | - | 202 |
| Jun 27, 2025 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 6.97% | 414 |
| Jun 26, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 100 |
| Jun 25, 2025 | 22,100.00 | 22,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | -5.88% | 1,300 |
| Jun 24, 2025 | 22,800.00 | 22,800.00 | 22,000.00 | 22,100.00 | 22,100.00 | -5.96% | 400 |
| Jun 23, 2025 | 24,050.00 | 24,050.00 | 22,350.00 | 23,500.00 | 23,500.00 | -2.08% | 4,401 |
| Jun 20, 2025 | 23,250.00 | 24,000.00 | 22,700.00 | 24,000.00 | 24,000.00 | 3.23% | 3,306 |
| Jun 19, 2025 | 23,250.00 | 23,300.00 | 23,250.00 | 23,250.00 | 23,250.00 | -7.00% | 3,302 |
| Jun 18, 2025 | 24,500.00 | 25,000.00 | 24,500.00 | 25,000.00 | 25,000.00 | 2.04% | 505 |
| Jun 17, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 4.48% | 722 |
| Jun 16, 2025 | 24,000.00 | 24,000.00 | 23,450.00 | 23,450.00 | 23,450.00 | 1.96% | 1,102 |