Dry Cell and Storage Battery JSC (HOSE:PAC)
Vietnam
· Delayed Price · Currency is VND 22,700
-250 (-1.09%)
At close: Apr 28, 2026
HOSE:PAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,600.00 | 23,100.00 | 22,400.00 | 22,700.00 | 22,700.00 | -1.09% | 620,562 |
| Apr 24, 2026 | 23,200.00 | 23,200.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.86% | 254,594 |
| Apr 23, 2026 | 23,150.00 | 23,450.00 | 22,700.00 | 23,150.00 | 23,150.00 | - | 590,396 |
| Apr 22, 2026 | 22,900.00 | 23,400.00 | 22,900.00 | 23,150.00 | 23,150.00 | 0.22% | 255,082 |
| Apr 21, 2026 | 23,400.00 | 23,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | -1.07% | 526,536 |
| Apr 20, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,350.00 | 23,350.00 | -0.64% | 555,476 |
| Apr 17, 2026 | 23,550.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.21% | 529,913 |
| Apr 16, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,550.00 | 23,550.00 | -1.88% | 816,698 |
| Apr 15, 2026 | 24,750.00 | 24,750.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.44% | 631,048 |
| Apr 14, 2026 | 25,200.00 | 25,200.00 | 23,500.00 | 24,600.00 | 24,600.00 | -0.81% | 538,540 |
| Apr 13, 2026 | 24,800.00 | 25,300.00 | 24,700.00 | 24,800.00 | 24,800.00 | - | 456,807 |
| Apr 10, 2026 | 24,900.00 | 25,000.00 | 24,400.00 | 24,800.00 | 24,800.00 | 0.20% | 520,924 |
| Apr 9, 2026 | 24,350.00 | 25,200.00 | 24,300.00 | 24,750.00 | 24,750.00 | 0.20% | 598,912 |
| Apr 8, 2026 | 24,500.00 | 24,900.00 | 24,150.00 | 24,700.00 | 24,700.00 | 3.13% | 622,633 |
| Apr 7, 2026 | 23,400.00 | 24,300.00 | 23,400.00 | 23,950.00 | 23,950.00 | 0.63% | 719,755 |
| Apr 6, 2026 | 25,000.00 | 25,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | -4.80% | 846,736 |
| Apr 3, 2026 | 25,100.00 | 25,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | -0.20% | 691,492 |
| Apr 2, 2026 | 26,300.00 | 26,300.00 | 24,500.00 | 25,050.00 | 25,050.00 | -4.75% | 1,295,501 |
| Apr 1, 2026 | 26,500.00 | 26,800.00 | 26,200.00 | 26,300.00 | 26,300.00 | 0.19% | 786,156 |
| Mar 31, 2026 | 26,900.00 | 27,150.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.87% | 1,126,420 |
| Mar 30, 2026 | 26,550.00 | 27,400.00 | 26,450.00 | 26,750.00 | 26,750.00 | 1.33% | 1,254,680 |
| Mar 27, 2026 | 26,500.00 | 27,000.00 | 26,000.00 | 26,400.00 | 26,400.00 | -0.38% | 1,504,846 |
| Mar 26, 2026 | 28,200.00 | 28,300.00 | 26,500.00 | 26,500.00 | 26,500.00 | -5.36% | 1,929,725 |
| Mar 25, 2026 | 27,000.00 | 28,000.00 | 26,600.00 | 28,000.00 | 28,000.00 | 6.87% | 2,522,057 |
| Mar 24, 2026 | 25,100.00 | 26,200.00 | 24,800.00 | 26,200.00 | 26,200.00 | 6.94% | 1,667,417 |
| Mar 23, 2026 | 26,000.00 | 27,000.00 | 24,300.00 | 24,500.00 | 24,500.00 | -5.77% | 1,152,787 |
| Mar 20, 2026 | 25,200.00 | 26,750.00 | 25,200.00 | 26,000.00 | 26,000.00 | 4.00% | 2,449,995 |
| Mar 19, 2026 | 25,200.00 | 25,300.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.96% | 416,856 |
| Mar 18, 2026 | 24,800.00 | 25,500.00 | 24,350.00 | 25,500.00 | 25,500.00 | 2.00% | 548,718 |
| Mar 17, 2026 | 25,500.00 | 26,350.00 | 24,150.00 | 25,000.00 | 25,000.00 | -1.19% | 940,008 |
| Mar 16, 2026 | 26,200.00 | 27,450.00 | 25,100.00 | 25,300.00 | 25,300.00 | -3.25% | 1,202,840 |
| Mar 13, 2026 | 26,200.00 | 26,750.00 | 25,800.00 | 26,150.00 | 26,150.00 | 1.16% | 1,466,143 |
| Mar 12, 2026 | 24,050.00 | 25,850.00 | 24,050.00 | 25,850.00 | 25,850.00 | 6.82% | 2,227,586 |
| Mar 11, 2026 | 23,550.00 | 25,000.00 | 23,550.00 | 24,200.00 | 24,200.00 | 2.76% | 584,454 |
| Mar 10, 2026 | 22,300.00 | 23,550.00 | 22,300.00 | 23,550.00 | 23,550.00 | 6.80% | 679,447 |
| Mar 9, 2026 | 23,500.00 | 23,500.00 | 22,050.00 | 22,050.00 | 22,050.00 | -6.96% | 1,129,247 |
| Mar 6, 2026 | 23,900.00 | 25,000.00 | 23,000.00 | 23,700.00 | 23,700.00 | -1.66% | 604,976 |
| Mar 5, 2026 | 26,400.00 | 26,400.00 | 24,000.00 | 24,100.00 | 24,100.00 | -5.68% | 827,037 |
| Mar 4, 2026 | 27,050.00 | 27,050.00 | 25,000.00 | 25,550.00 | 25,550.00 | 0.79% | 1,822,390 |
| Mar 3, 2026 | 24,000.00 | 25,350.00 | 23,950.00 | 25,350.00 | 25,350.00 | 6.96% | 1,055,022 |
| Mar 2, 2026 | 22,300.00 | 24,250.00 | 22,300.00 | 23,700.00 | 23,700.00 | 3.27% | 990,290 |
| Feb 27, 2026 | 23,400.00 | 23,400.00 | 22,500.00 | 22,950.00 | 22,950.00 | -1.29% | 278,043 |
| Feb 26, 2026 | 23,200.00 | 23,350.00 | 22,950.00 | 23,250.00 | 23,250.00 | 0.22% | 196,792 |
| Feb 25, 2026 | 23,400.00 | 23,750.00 | 23,200.00 | 23,200.00 | 23,200.00 | -0.85% | 209,592 |
| Feb 24, 2026 | 22,850.00 | 23,550.00 | 22,700.00 | 23,400.00 | 23,400.00 | 2.41% | 392,737 |
| Feb 23, 2026 | 22,650.00 | 23,000.00 | 22,650.00 | 22,850.00 | 22,850.00 | 0.66% | 186,207 |
| Feb 13, 2026 | 22,300.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1.34% | 111,178 |
| Feb 12, 2026 | 22,500.00 | 22,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.22% | 135,567 |
| Feb 11, 2026 | 22,150.00 | 22,550.00 | 22,150.00 | 22,450.00 | 22,450.00 | 1.35% | 154,029 |
| Feb 10, 2026 | 22,300.00 | 22,900.00 | 22,100.00 | 22,150.00 | 22,150.00 | -0.45% | 210,254 |
| Feb 9, 2026 | 22,900.00 | 22,900.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.22% | 151,712 |
| Feb 6, 2026 | 23,200.00 | 23,200.00 | 22,300.00 | 22,300.00 | 22,300.00 | -4.90% | 303,169 |
| Feb 5, 2026 | 24,500.00 | 24,500.00 | 23,450.00 | 23,450.00 | 23,450.00 | -3.10% | 218,301 |
| Feb 4, 2026 | 23,300.00 | 24,250.00 | 23,200.00 | 24,200.00 | 24,200.00 | 4.09% | 778,877 |
| Feb 3, 2026 | 23,300.00 | 23,300.00 | 23,000.00 | 23,250.00 | 23,250.00 | 0.22% | 176,835 |
| Feb 2, 2026 | 22,500.00 | 23,350.00 | 22,500.00 | 23,200.00 | 23,200.00 | 1.75% | 231,390 |
| Jan 30, 2026 | 22,700.00 | 22,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | 0.88% | 261,433 |
| Jan 29, 2026 | 22,450.00 | 22,900.00 | 22,450.00 | 22,600.00 | 22,600.00 | 0.44% | 103,800 |
| Jan 28, 2026 | 23,000.00 | 23,050.00 | 22,400.00 | 22,500.00 | 22,500.00 | -2.17% | 361,798 |
| Jan 27, 2026 | 23,250.00 | 23,350.00 | 22,800.00 | 23,000.00 | 23,000.00 | -1.08% | 239,781 |
| Jan 26, 2026 | 23,050.00 | 23,600.00 | 22,850.00 | 23,250.00 | 23,250.00 | 1.97% | 417,209 |
| Jan 23, 2026 | 23,400.00 | 23,450.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.56% | 290,108 |
| Jan 22, 2026 | 23,200.00 | 23,600.00 | 23,100.00 | 23,400.00 | 23,400.00 | 2.41% | 394,842 |
| Jan 21, 2026 | 23,050.00 | 23,400.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.51% | 599,942 |
| Jan 20, 2026 | 24,000.00 | 24,000.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.93% | 669,513 |
| Jan 19, 2026 | 24,600.00 | 25,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | -2.45% | 261,417 |
| Jan 16, 2026 | 23,700.00 | 25,050.00 | 23,500.00 | 24,500.00 | 24,500.00 | 3.81% | 718,824 |
| Jan 15, 2026 | 24,000.00 | 24,250.00 | 23,400.00 | 23,600.00 | 23,600.00 | - | 392,291 |
| Jan 14, 2026 | 22,800.00 | 23,800.00 | 22,700.00 | 23,600.00 | 23,600.00 | 3.51% | 781,169 |
| Jan 13, 2026 | 22,850.00 | 23,150.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.22% | 405,463 |
| Jan 12, 2026 | 22,250.00 | 22,900.00 | 22,250.00 | 22,850.00 | 22,850.00 | 1.33% | 417,846 |
| Jan 9, 2026 | 22,650.00 | 22,750.00 | 21,050.00 | 22,550.00 | 22,550.00 | -0.22% | 297,378 |
| Jan 8, 2026 | 22,650.00 | 22,950.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.44% | 264,372 |
| Jan 7, 2026 | 22,300.00 | 22,500.00 | 22,100.00 | 22,500.00 | 22,500.00 | 2.27% | 206,306 |
| Jan 6, 2026 | 22,000.00 | 22,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | 0.69% | 154,232 |
| Jan 5, 2026 | 22,500.00 | 22,500.00 | 21,850.00 | 21,850.00 | 21,850.00 | -2.46% | 202,797 |
| Dec 31, 2025 | 22,600.00 | 22,650.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 112,983 |
| Dec 30, 2025 | 22,700.00 | 22,700.00 | 22,450.00 | 22,500.00 | 22,500.00 | - | 77,806 |
| Dec 29, 2025 | 22,600.00 | 22,650.00 | 22,350.00 | 22,500.00 | 22,500.00 | 1.35% | 117,508 |
| Dec 26, 2025 | 22,600.00 | 22,600.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.77% | 270,816 |
| Dec 25, 2025 | 22,650.00 | 23,100.00 | 22,550.00 | 22,600.00 | 22,600.00 | -1.09% | 172,874 |
| Dec 24, 2025 | 23,100.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.87% | 203,202 |
| Dec 23, 2025 | 23,100.00 | 23,450.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.22% | 163,268 |
| Dec 22, 2025 | 23,250.00 | 23,250.00 | 22,900.00 | 23,100.00 | 23,100.00 | - | 126,905 |
| Dec 19, 2025 | 23,350.00 | 23,500.00 | 22,900.00 | 23,100.00 | 23,100.00 | -0.65% | 184,960 |
| Dec 18, 2025 | 23,200.00 | 23,750.00 | 23,200.00 | 23,250.00 | 23,250.00 | 0.87% | 205,188 |
| Dec 17, 2025 | 23,200.00 | 23,400.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.22% | 153,493 |
| Dec 16, 2025 | 22,550.00 | 23,100.00 | 22,000.00 | 23,000.00 | 23,000.00 | 2.00% | 344,119 |
| Dec 15, 2025 | 22,700.00 | 22,900.00 | 22,350.00 | 22,550.00 | 22,550.00 | -0.66% | 187,729 |
| Dec 12, 2025 | 23,600.00 | 23,750.00 | 22,050.00 | 22,700.00 | 22,700.00 | -3.81% | 450,760 |
| Dec 11, 2025 | 23,500.00 | 24,000.00 | 23,500.00 | 23,600.00 | 23,600.00 | - | 146,739 |
| Dec 10, 2025 | 23,700.00 | 23,800.00 | 23,500.00 | 23,600.00 | 23,600.00 | -0.21% | 98,410 |
| Dec 9, 2025 | 23,400.00 | 23,700.00 | 23,250.00 | 23,650.00 | 23,650.00 | 1.07% | 330,738 |
| Dec 8, 2025 | 23,900.00 | 23,950.00 | 23,250.00 | 23,400.00 | 23,400.00 | -2.09% | 515,670 |
| 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 |