Dry Cell and Storage Battery JSC (HOSE:PAC)
Vietnam
· Delayed Price · Currency is VND 24,300
0.00 (0.00%)
At close: Dec 3, 2025
HOSE:PAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,550.00 | 24,700.00 | 23,900.00 | 23,900.00 | 23,900.00 | -2.05% | 278,068 |
| Dec 4, 2025 | 24,400.00 | 24,650.00 | 24,150.00 | 24,400.00 | 24,400.00 | 0.41% | 436,801 |
| Dec 3, 2025 | 24,450.00 | 24,600.00 | 23,900.00 | 24,300.00 | 24,300.00 | - | 304,684 |
| Dec 2, 2025 | 23,600.00 | 24,300.00 | 23,550.00 | 24,300.00 | 24,300.00 | 3.18% | 406,938 |
| Dec 1, 2025 | 24,450.00 | 24,500.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.88% | 487,635 |
| Nov 28, 2025 | 25,300.00 | 25,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.38% | 789,085 |
| Nov 27, 2025 | 25,000.00 | 26,400.00 | 24,800.00 | 25,100.00 | 25,100.00 | 0.80% | 571,755 |
| Nov 26, 2025 | 25,500.00 | 26,100.00 | 24,900.00 | 24,900.00 | 24,900.00 | 0.40% | 869,191 |
| Nov 25, 2025 | 23,250.00 | 24,800.00 | 23,250.00 | 24,800.00 | 24,800.00 | 6.90% | 1,341,730 |
| Nov 24, 2025 | 23,000.00 | 23,200.00 | 22,850.00 | 23,200.00 | 23,200.00 | 0.22% | 128,016 |
| Nov 21, 2025 | 23,500.00 | 23,500.00 | 22,900.00 | 23,150.00 | 23,150.00 | -1.07% | 203,298 |
| Nov 20, 2025 | 23,700.00 | 23,850.00 | 23,300.00 | 23,400.00 | 23,400.00 | -1.89% | 208,609 |
| Nov 19, 2025 | 24,050.00 | 24,500.00 | 23,850.00 | 23,850.00 | 23,850.00 | -0.63% | 278,514 |
| Nov 18, 2025 | 24,200.00 | 24,200.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.42% | 152,546 |
| Nov 17, 2025 | 23,800.00 | 24,200.00 | 23,750.00 | 23,900.00 | 23,900.00 | - | 310,035 |
| Nov 14, 2025 | 24,200.00 | 24,400.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.62% | 174,286 |
| Nov 13, 2025 | 23,800.00 | 24,850.00 | 23,700.00 | 24,050.00 | 24,050.00 | 2.34% | 363,049 |
| Nov 12, 2025 | 23,400.00 | 23,850.00 | 23,300.00 | 23,500.00 | 23,500.00 | 1.29% | 244,645 |
| Nov 11, 2025 | 24,000.00 | 24,050.00 | 22,800.00 | 23,200.00 | 23,200.00 | -3.33% | 399,032 |
| Nov 10, 2025 | 24,750.00 | 25,400.00 | 23,800.00 | 24,000.00 | 24,000.00 | -4.00% | 416,894 |
| Nov 7, 2025 | 25,950.00 | 25,950.00 | 24,950.00 | 25,000.00 | 25,000.00 | 2.67% | 844,498 |
| Nov 6, 2025 | 23,000.00 | 24,350.00 | 23,000.00 | 24,350.00 | 24,350.00 | 6.80% | 665,661 |
| Nov 5, 2025 | 22,450.00 | 23,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1.79% | 304,425 |
| Nov 4, 2025 | 22,100.00 | 22,500.00 | 21,500.00 | 22,400.00 | 22,400.00 | 0.45% | 357,537 |
| Nov 3, 2025 | 22,700.00 | 22,850.00 | 22,250.00 | 22,300.00 | 22,300.00 | -1.55% | 220,675 |
| Oct 31, 2025 | 22,750.00 | 22,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.66% | 170,858 |
| Oct 30, 2025 | 23,250.00 | 23,250.00 | 22,650.00 | 22,800.00 | 22,800.00 | -1.08% | 195,456 |
| Oct 29, 2025 | 22,250.00 | 23,100.00 | 22,250.00 | 23,050.00 | 23,050.00 | 3.60% | 419,238 |
| Oct 28, 2025 | 22,500.00 | 22,750.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.67% | 188,477 |
| Oct 27, 2025 | 22,500.00 | 22,600.00 | 22,100.00 | 22,400.00 | 22,400.00 | - | 141,464 |
| Oct 24, 2025 | 22,100.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,400.00 | -0.44% | 247,570 |
| Oct 23, 2025 | 23,200.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | -2.17% | 184,584 |
| Oct 22, 2025 | 23,000.00 | 23,050.00 | 21,800.00 | 23,000.00 | 23,000.00 | 6.48% | 325,468 |
| Oct 21, 2025 | 22,050.00 | 22,050.00 | 21,300.00 | 21,600.00 | 21,600.00 | -2.70% | 652,589 |
| Oct 20, 2025 | 23,450.00 | 23,800.00 | 22,200.00 | 22,200.00 | 22,200.00 | -3.48% | 378,808 |
| Oct 17, 2025 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | -4.37% | 334,764 |
| Oct 16, 2025 | 23,950.00 | 24,100.00 | 23,600.00 | 24,050.00 | 24,050.00 | 0.42% | 307,846 |
| Oct 15, 2025 | 24,350.00 | 24,800.00 | 23,900.00 | 23,950.00 | 23,950.00 | -1.44% | 295,935 |
| Oct 14, 2025 | 25,100.00 | 25,150.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.41% | 514,401 |
| Oct 13, 2025 | 25,150.00 | 25,300.00 | 24,900.00 | 24,900.00 | 24,900.00 | -2.35% | 275,926 |
| Oct 10, 2025 | 25,200.00 | 25,800.00 | 25,150.00 | 25,500.00 | 25,500.00 | 1.80% | 438,844 |
| Oct 9, 2025 | 25,300.00 | 25,300.00 | 24,900.00 | 25,050.00 | 25,050.00 | -0.79% | 248,704 |
| Oct 8, 2025 | 25,650.00 | 25,650.00 | 25,050.00 | 25,250.00 | 25,250.00 | -0.20% | 159,174 |
| Oct 7, 2025 | 25,050.00 | 25,900.00 | 25,050.00 | 25,300.00 | 25,300.00 | 1.20% | 355,140 |
| Oct 6, 2025 | 24,400.00 | 25,200.00 | 24,300.00 | 25,000.00 | 25,000.00 | 3.09% | 211,371 |
| Oct 3, 2025 | 24,700.00 | 24,750.00 | 24,200.00 | 24,250.00 | 24,250.00 | -2.61% | 262,259 |
| Oct 2, 2025 | 25,200.00 | 25,200.00 | 24,750.00 | 24,900.00 | 24,900.00 | -1.19% | 146,813 |
| Oct 1, 2025 | 25,400.00 | 25,650.00 | 25,000.00 | 25,200.00 | 25,200.00 | - | 292,442 |
| Sep 30, 2025 | 24,800.00 | 25,200.00 | 24,300.00 | 25,200.00 | 25,200.00 | 1.41% | 418,532 |
| Sep 29, 2025 | 25,050.00 | 25,100.00 | 24,800.00 | 24,850.00 | 24,850.00 | -1.00% | 211,694 |
| Sep 26, 2025 | 25,150.00 | 25,550.00 | 25,100.00 | 25,100.00 | 25,100.00 | -1.57% | 259,533 |
| Sep 25, 2025 | 25,600.00 | 25,650.00 | 25,350.00 | 25,500.00 | 25,500.00 | 0.39% | 163,155 |
| Sep 24, 2025 | 25,200.00 | 25,450.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.79% | 213,902 |
| Sep 23, 2025 | 25,400.00 | 25,500.00 | 25,000.00 | 25,200.00 | 25,200.00 | - | 169,410 |
| Sep 22, 2025 | 25,800.00 | 26,150.00 | 25,200.00 | 25,200.00 | 25,200.00 | -2.33% | 351,222 |
| Sep 19, 2025 | 25,800.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | - | 212,303 |
| Sep 18, 2025 | 26,300.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | -1.53% | 262,625 |
| Sep 17, 2025 | 26,800.00 | 26,800.00 | 26,200.00 | 26,200.00 | 26,200.00 | -1.69% | 398,044 |
| Sep 16, 2025 | 27,350.00 | 27,350.00 | 26,550.00 | 26,650.00 | 26,650.00 | -1.30% | 412,689 |
| Sep 15, 2025 | 26,500.00 | 27,400.00 | 26,500.00 | 27,000.00 | 27,000.00 | 2.08% | 727,274 |
| Sep 12, 2025 | 26,100.00 | 26,650.00 | 25,800.00 | 26,450.00 | 26,450.00 | 2.92% | 472,300 |
| Sep 11, 2025 | 25,600.00 | 26,100.00 | 25,100.00 | 25,700.00 | 25,700.00 | 0.78% | 386,962 |
| Sep 10, 2025 | 25,900.00 | 26,050.00 | 25,450.00 | 25,500.00 | 25,500.00 | -1.35% | 263,570 |
| Sep 9, 2025 | 25,900.00 | 26,150.00 | 25,500.00 | 25,850.00 | 25,850.00 | 0.19% | 302,016 |
| Sep 8, 2025 | 27,150.00 | 27,150.00 | 25,800.00 | 25,800.00 | 25,800.00 | -5.15% | 896,427 |
| Sep 5, 2025 | 27,700.00 | 27,950.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.63% | 614,483 |
| Sep 4, 2025 | 28,250.00 | 28,250.00 | 27,450.00 | 27,650.00 | 27,650.00 | -0.90% | 434,839 |
| Sep 3, 2025 | 27,100.00 | 28,150.00 | 26,900.00 | 27,900.00 | 27,900.00 | 3.72% | 613,969 |
| Aug 29, 2025 | 27,550.00 | 27,800.00 | 26,850.00 | 26,900.00 | 26,900.00 | -2.18% | 650,552 |
| Aug 28, 2025 | 26,850.00 | 27,750.00 | 26,750.00 | 27,500.00 | 27,500.00 | 2.04% | 532,343 |
| Aug 27, 2025 | 27,500.00 | 27,500.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.92% | 428,374 |
| Aug 26, 2025 | 26,700.00 | 27,400.00 | 26,600.00 | 27,200.00 | 27,200.00 | 2.45% | 361,734 |
| Aug 25, 2025 | 26,550.00 | 27,450.00 | 26,550.00 | 26,550.00 | 26,550.00 | 0.57% | 527,135 |
| Aug 22, 2025 | 27,600.00 | 27,850.00 | 26,400.00 | 26,400.00 | 26,400.00 | -5.38% | 824,513 |
| Aug 21, 2025 | 28,700.00 | 28,700.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.36% | 553,960 |
| Aug 20, 2025 | 28,700.00 | 28,900.00 | 27,500.00 | 28,000.00 | 28,000.00 | -2.10% | 944,202 |
| Aug 19, 2025 | 28,100.00 | 30,000.00 | 28,100.00 | 28,600.00 | 28,600.00 | 0.70% | 1,061,687 |
| Aug 18, 2025 | 29,000.00 | 29,850.00 | 28,350.00 | 28,400.00 | 28,400.00 | -2.24% | 812,599 |
| Aug 15, 2025 | 30,000.00 | 30,300.00 | 29,050.00 | 29,050.00 | 29,050.00 | -4.75% | 2,372,505 |
| Aug 14, 2025 | 31,600.00 | 31,600.00 | 30,050.00 | 30,500.00 | 30,500.00 | -1.45% | 1,052,588 |
| Aug 13, 2025 | 32,300.00 | 32,300.00 | 30,700.00 | 30,950.00 | 30,950.00 | -2.52% | 1,123,678 |
| Aug 12, 2025 | 31,600.00 | 32,800.00 | 31,600.00 | 31,750.00 | 31,750.00 | 0.47% | 885,900 |
| Aug 11, 2025 | 32,300.00 | 32,400.00 | 31,350.00 | 31,600.00 | 31,600.00 | -0.94% | 677,705 |
| Aug 8, 2025 | 31,400.00 | 32,400.00 | 30,900.00 | 31,900.00 | 31,900.00 | 2.90% | 1,389,249 |
| Aug 7, 2025 | 30,900.00 | 31,400.00 | 30,500.00 | 31,000.00 | 31,000.00 | 1.31% | 568,998 |
| Aug 6, 2025 | 30,000.00 | 31,700.00 | 30,000.00 | 30,600.00 | 30,600.00 | 2.17% | 404,939 |
| Aug 5, 2025 | 31,950.00 | 31,950.00 | 29,800.00 | 29,950.00 | 29,950.00 | -5.52% | 1,480,767 |
| Aug 4, 2025 | 32,950.00 | 33,600.00 | 31,500.00 | 31,700.00 | 31,700.00 | -1.86% | 722,837 |
| Aug 1, 2025 | 30,100.00 | 32,300.00 | 30,100.00 | 32,300.00 | 32,300.00 | 6.95% | 954,977 |
| Jul 31, 2025 | 30,950.00 | 31,000.00 | 29,200.00 | 30,200.00 | 30,200.00 | -0.66% | 1,207,658 |
| Jul 30, 2025 | 32,200.00 | 32,200.00 | 29,600.00 | 30,400.00 | 30,400.00 | -2.41% | 1,072,603 |
| Jul 29, 2025 | 32,500.00 | 33,800.00 | 31,150.00 | 31,150.00 | 31,150.00 | -3.71% | 1,066,443 |
| Jul 28, 2025 | 32,000.00 | 33,600.00 | 31,700.00 | 32,350.00 | 32,350.00 | 1.09% | 1,032,983 |
| Jul 25, 2025 | 33,400.00 | 33,700.00 | 31,700.00 | 32,000.00 | 32,000.00 | -2.74% | 1,324,432 |
| Jul 24, 2025 | 33,700.00 | 34,000.00 | 32,550.00 | 32,900.00 | 32,900.00 | -3.38% | 1,067,155 |
| Jul 23, 2025 | 34,000.00 | 36,500.00 | 33,000.00 | 34,050.00 | 34,050.00 | -0.44% | 1,203,487 |
| Jul 22, 2025 | 35,000.00 | 35,200.00 | 32,600.00 | 34,200.00 | 34,200.00 | 3.48% | 1,781,509 |
| Jul 21, 2025 | 33,050.00 | 33,050.00 | 32,100.00 | 33,050.00 | 33,050.00 | 6.96% | 2,248,666 |
| Jul 18, 2025 | 30,900.00 | 30,900.00 | 30,650.00 | 30,900.00 | 30,900.00 | 6.92% | 2,339,760 |
| Jul 17, 2025 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 6.84% | 462,877 |