Phuong Nam Cultural Joint Stock Corporation (HOSE:PNC)
Vietnam · Delayed Price · Currency is VND 27,850
-2,050 (-6.86%)
At close: Jul 28, 2026
HOSE:PNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 28,000.00 | 28,000.00 | 27,850.00 | 27,850.00 | 27,850.00 | -6.86% | 401 |
| Jul 8, 2026 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | -5.08% | 300 |
| Jul 6, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 6.42% | 1,228 |
| Jun 24, 2026 | 31,000.00 | 31,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | -6.92% | 900 |
| Jun 5, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 6.18% | 100 |
| May 28, 2026 | 29,800.00 | 31,800.00 | 29,800.00 | 29,950.00 | 29,950.00 | 0.50% | 300 |
| May 15, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 2.76% | 100 |
| May 11, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1.93% | 100 |
| May 4, 2026 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | -0.35% | 104 |
| Apr 29, 2026 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 6.53% | 100 |
| Apr 28, 2026 | 24,200.00 | 26,800.00 | 24,200.00 | 26,800.00 | 26,800.00 | 3.47% | 300 |
| Apr 24, 2026 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 6.58% | 100 |
| Apr 16, 2026 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | -6.54% | 100 |
| Apr 8, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -6.98% | 112 |
| Apr 3, 2026 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | -6.68% | 104 |
| Mar 30, 2026 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 1.53% | 103 |
| Mar 27, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 5.36% | 101 |
| Mar 25, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 5.66% | 102 |
| Mar 23, 2026 | 25,700.00 | 26,500.00 | 25,700.00 | 26,500.00 | 26,500.00 | -3.64% | 312 |
| Mar 17, 2026 | 25,700.00 | 27,500.00 | 25,700.00 | 27,500.00 | 27,500.00 | - | 626 |
| Mar 12, 2026 | 26,500.00 | 27,500.00 | 26,500.00 | 27,500.00 | 27,500.00 | 3.77% | 1,902 |
| Mar 11, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | - | 607 |
| Mar 10, 2026 | 26,300.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 0.76% | 2,502 |
| Mar 9, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 6.91% | 502 |
| Mar 5, 2026 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | -6.46% | 101 |
| Mar 4, 2026 | 29,900.00 | 29,900.00 | 26,300.00 | 26,300.00 | 26,300.00 | -6.07% | 3,980 |
| Mar 2, 2026 | 31,300.00 | 31,350.00 | 28,000.00 | 28,000.00 | 28,000.00 | -4.44% | 501 |
| Feb 27, 2026 | 31,500.00 | 31,500.00 | 29,300.00 | 29,300.00 | 29,300.00 | -6.98% | 571 |
| Feb 25, 2026 | 29,850.00 | 31,500.00 | 29,850.00 | 31,500.00 | 31,500.00 | 5.53% | 1,201 |
| Feb 23, 2026 | 26,000.00 | 29,850.00 | 25,950.00 | 29,850.00 | 29,850.00 | 6.99% | 1,009 |
| Feb 12, 2026 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | - | 201 |
| Feb 11, 2026 | 30,000.00 | 32,100.00 | 27,900.00 | 27,900.00 | 27,900.00 | -7.00% | 1,702 |
| 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 |