Phuong Nam Cultural Joint Stock Corporation (HOSE:PNC)
Vietnam · Delayed Price · Currency is VND 29,050
-2,150 (-6.89%)
At close: Oct 10, 2025
HOSE:PNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 24,729.85 | -6.32% | 101 |
| Sep 16, 2025 | 24,150.00 | 26,900.00 | 24,150.00 | 26,900.00 | 26,398.13 | 6.96% | 1,531 |
| Sep 15, 2025 | 25,200.00 | 25,200.00 | 25,100.00 | 25,150.00 | 24,680.78 | -5.81% | 470 |
| Sep 12, 2025 | 26,800.00 | 26,800.00 | 26,700.00 | 26,700.00 | 26,201.87 | -2.55% | 2,200 |
| Sep 4, 2025 | 27,400.00 | 27,400.00 | 26,500.00 | 27,400.00 | 26,888.81 | -0.36% | 922 |
| Aug 29, 2025 | 26,200.00 | 27,500.00 | 24,600.00 | 27,500.00 | 26,986.94 | 5.36% | 705 |
| Aug 28, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 25,613.06 | -5.78% | 317 |
| Aug 26, 2025 | 27,500.00 | 27,700.00 | 27,500.00 | 27,700.00 | 27,183.21 | 6.95% | 1,420 |
| Aug 25, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,416.79 | -5.82% | 801 |
| Aug 22, 2025 | 26,400.00 | 27,500.00 | 26,400.00 | 27,500.00 | 26,986.94 | 5.36% | 321 |
| Aug 21, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 25,613.06 | -6.45% | 951 |
| Aug 19, 2025 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,379.48 | -0.36% | 100 |
| Aug 18, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 27,477.61 | 5.26% | 330 |
| Aug 15, 2025 | 28,600.00 | 30,000.00 | 26,600.00 | 26,600.00 | 26,103.73 | -6.99% | 1,572 |
| Aug 14, 2025 | 27,900.00 | 28,600.00 | 27,900.00 | 28,600.00 | 28,066.42 | -4.67% | 6,977 |
| Aug 13, 2025 | 28,500.00 | 30,000.00 | 28,500.00 | 30,000.00 | 29,440.30 | 5.26% | 207 |
| Aug 12, 2025 | 26,900.00 | 28,500.00 | 26,900.00 | 28,500.00 | 27,968.28 | 5.95% | 600 |
| Aug 11, 2025 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,398.13 | - | 1,530 |
| Aug 8, 2025 | 27,000.00 | 27,000.00 | 25,600.00 | 26,900.00 | 26,398.13 | -2.18% | 2,101 |
| Aug 7, 2025 | 26,500.00 | 28,000.00 | 26,500.00 | 27,500.00 | 26,986.94 | 3.77% | 1,002 |
| Aug 6, 2025 | 28,300.00 | 28,300.00 | 26,500.00 | 26,500.00 | 26,005.60 | - | 241 |
| Aug 5, 2025 | 26,050.00 | 28,450.00 | 26,050.00 | 26,500.00 | 26,005.60 | -5.36% | 5,810 |
| Aug 4, 2025 | 26,600.00 | 28,450.00 | 26,600.00 | 28,000.00 | 27,477.61 | 5.26% | 602 |
| Aug 1, 2025 | 28,400.00 | 28,400.00 | 26,600.00 | 26,600.00 | 26,103.73 | -6.99% | 1,100 |
| Jul 31, 2025 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,066.42 | 0.70% | 110 |
| Jul 30, 2025 | 28,350.00 | 30,350.00 | 28,350.00 | 28,400.00 | 27,870.15 | - | 1,110 |
| Jul 29, 2025 | 28,600.00 | 28,600.00 | 28,400.00 | 28,400.00 | 27,870.15 | -6.89% | 2,896 |
| Jul 28, 2025 | 30,700.00 | 30,700.00 | 28,600.00 | 30,500.00 | 29,930.97 | -0.65% | 421 |
| Jul 25, 2025 | 28,600.00 | 30,700.00 | 28,000.00 | 30,700.00 | 30,127.24 | 6.97% | 2,209 |
| Jul 24, 2025 | 26,800.00 | 28,700.00 | 26,800.00 | 28,700.00 | 28,164.55 | -0.35% | 2,351 |
| Jul 23, 2025 | 28,750.00 | 28,800.00 | 28,750.00 | 28,800.00 | 28,262.69 | -0.69% | 217 |
| Jul 18, 2025 | 29,650.00 | 29,700.00 | 29,000.00 | 29,000.00 | 28,458.96 | 4.32% | 704 |
| Jul 17, 2025 | 26,000.00 | 27,800.00 | 24,200.00 | 27,800.00 | 27,281.34 | 6.92% | 1,947 |
| Jul 16, 2025 | 26,700.00 | 26,850.00 | 26,000.00 | 26,000.00 | 25,514.93 | -3.35% | 413 |
| Jul 15, 2025 | 28,450.00 | 28,450.00 | 26,900.00 | 26,900.00 | 26,398.13 | 1.13% | 206 |
| Jul 11, 2025 | 28,550.00 | 30,500.00 | 26,600.00 | 26,600.00 | 26,103.73 | -6.83% | 1,214 |
| Jul 10, 2025 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 28,017.35 | - | 378 |
| Jul 9, 2025 | 30,600.00 | 30,600.00 | 28,500.00 | 28,550.00 | 28,017.35 | -6.70% | 2,455 |
| Jul 8, 2025 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,029.10 | 6.99% | 158 |
| Jul 7, 2025 | 27,100.00 | 28,950.00 | 27,100.00 | 28,600.00 | 28,066.42 | 5.54% | 835 |
| Jul 4, 2025 | 25,350.00 | 27,100.00 | 25,350.00 | 27,100.00 | 26,594.40 | 6.90% | 546 |