PC1 Group JSC (HOSE:PC1)
Vietnam
· Delayed Price · Currency is VND 28,150
-850 (-2.93%)
At close: Mar 6, 2026
PC1 Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29,350.00 | 30,300.00 | 28,550.00 | 29,000.00 | 29,000.00 | -0.68% | 14,917,900 |
| Mar 4, 2026 | 31,200.00 | 31,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | -6.86% | 14,680,370 |
| Mar 3, 2026 | 31,500.00 | 31,500.00 | 29,600.00 | 31,350.00 | 31,350.00 | 2.96% | 13,776,060 |
| Mar 2, 2026 | 30,150.00 | 32,200.00 | 29,500.00 | 30,450.00 | 30,450.00 | 1.00% | 18,703,340 |
| Feb 27, 2026 | 29,000.00 | 30,150.00 | 28,700.00 | 30,150.00 | 30,150.00 | 6.91% | 16,176,750 |
| Feb 26, 2026 | 26,900.00 | 28,200.00 | 26,500.00 | 28,200.00 | 28,200.00 | 6.82% | 21,359,550 |
| Feb 25, 2026 | 26,250.00 | 27,050.00 | 26,100.00 | 26,400.00 | 26,400.00 | 1.15% | 6,939,980 |
| Feb 24, 2026 | 26,550.00 | 26,550.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.14% | 3,823,612 |
| Feb 23, 2026 | 26,500.00 | 27,400.00 | 25,900.00 | 26,400.00 | 26,400.00 | 0.57% | 6,008,203 |
| Feb 13, 2026 | 25,700.00 | 26,800.00 | 25,600.00 | 26,250.00 | 26,250.00 | 2.54% | 6,372,985 |
| Feb 12, 2026 | 25,600.00 | 25,850.00 | 25,300.00 | 25,600.00 | 25,600.00 | 0.39% | 2,051,498 |
| Feb 11, 2026 | 24,450.00 | 25,700.00 | 24,450.00 | 25,500.00 | 25,500.00 | 4.29% | 3,979,195 |
| Feb 10, 2026 | 25,000.00 | 25,250.00 | 24,000.00 | 24,450.00 | 24,450.00 | -2.20% | 4,720,121 |
| Feb 9, 2026 | 24,900.00 | 25,350.00 | 24,850.00 | 25,000.00 | 25,000.00 | 1.21% | 3,152,443 |
| Feb 6, 2026 | 25,300.00 | 25,450.00 | 24,700.00 | 24,700.00 | 24,700.00 | -3.70% | 7,399,933 |
| Feb 5, 2026 | 26,250.00 | 26,700.00 | 25,650.00 | 25,650.00 | 25,650.00 | -1.91% | 4,813,035 |
| Feb 4, 2026 | 25,850.00 | 27,400.00 | 25,300.00 | 26,150.00 | 26,150.00 | 1.75% | 12,122,720 |
| Feb 3, 2026 | 25,300.00 | 25,800.00 | 25,100.00 | 25,700.00 | 25,700.00 | 2.80% | 8,427,067 |
| Feb 2, 2026 | 24,950.00 | 25,300.00 | 24,600.00 | 25,000.00 | 25,000.00 | 3.31% | 10,759,060 |
| Jan 30, 2026 | 24,600.00 | 24,950.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.83% | 8,084,987 |
| Jan 29, 2026 | 22,950.00 | 24,150.00 | 22,950.00 | 24,000.00 | 24,000.00 | 4.80% | 6,542,194 |
| Jan 28, 2026 | 23,200.00 | 23,300.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.22% | 4,915,368 |
| Jan 27, 2026 | 22,650.00 | 23,100.00 | 22,400.00 | 22,850.00 | 22,850.00 | 1.11% | 3,442,469 |
| Jan 26, 2026 | 23,250.00 | 23,650.00 | 22,450.00 | 22,600.00 | 22,600.00 | -3.21% | 8,346,454 |
| Jan 23, 2026 | 24,100.00 | 24,100.00 | 23,350.00 | 23,350.00 | 23,350.00 | -3.11% | 3,827,389 |
| Jan 22, 2026 | 23,600.00 | 24,200.00 | 23,300.00 | 24,100.00 | 24,100.00 | 3.66% | 5,551,217 |
| Jan 21, 2026 | 23,700.00 | 23,800.00 | 23,000.00 | 23,250.00 | 23,250.00 | -2.31% | 6,599,041 |
| Jan 20, 2026 | 24,300.00 | 24,650.00 | 23,650.00 | 23,800.00 | 23,800.00 | -1.24% | 5,847,076 |
| Jan 19, 2026 | 24,600.00 | 24,900.00 | 24,050.00 | 24,100.00 | 24,100.00 | -2.03% | 4,862,462 |
| Jan 16, 2026 | 25,800.00 | 25,850.00 | 24,600.00 | 24,600.00 | 24,600.00 | -3.91% | 5,610,489 |
| Jan 15, 2026 | 24,200.00 | 25,600.00 | 24,150.00 | 25,600.00 | 25,600.00 | 6.00% | 12,162,050 |
| Jan 14, 2026 | 24,200.00 | 24,900.00 | 24,000.00 | 24,150.00 | 24,150.00 | - | 10,694,638 |
| Jan 13, 2026 | 24,300.00 | 24,850.00 | 23,800.00 | 24,150.00 | 24,150.00 | 0.21% | 6,398,934 |
| Jan 12, 2026 | 23,750.00 | 24,350.00 | 23,750.00 | 24,100.00 | 24,100.00 | 1.47% | 5,851,678 |
| Jan 9, 2026 | 24,500.00 | 24,700.00 | 23,600.00 | 23,750.00 | 23,750.00 | -2.86% | 6,596,302 |
| Jan 8, 2026 | 25,100.00 | 25,100.00 | 24,300.00 | 24,450.00 | 24,450.00 | -2.40% | 6,754,971 |
| Jan 7, 2026 | 25,150.00 | 25,250.00 | 24,600.00 | 25,050.00 | 25,050.00 | 2.24% | 5,821,217 |
| Jan 6, 2026 | 23,150.00 | 24,500.00 | 23,050.00 | 24,500.00 | 24,500.00 | 6.99% | 27,403,600 |
| Jan 5, 2026 | 22,650.00 | 23,400.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.55% | 4,086,757 |
| Dec 31, 2025 | 22,800.00 | 23,200.00 | 22,550.00 | 22,550.00 | 22,550.00 | -0.66% | 13,568,070 |
| Dec 30, 2025 | 22,550.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.44% | 2,877,840 |
| Dec 29, 2025 | 22,050.00 | 23,250.00 | 22,050.00 | 22,600.00 | 22,600.00 | 3.91% | 5,101,411 |
| Dec 26, 2025 | 21,950.00 | 22,250.00 | 21,300.00 | 21,750.00 | 21,750.00 | -0.91% | 1,950,471 |
| Dec 25, 2025 | 22,200.00 | 22,200.00 | 21,850.00 | 21,950.00 | 21,950.00 | -0.68% | 1,736,811 |
| Dec 24, 2025 | 22,200.00 | 22,600.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.23% | 3,226,079 |
| Dec 23, 2025 | 21,900.00 | 22,250.00 | 21,900.00 | 22,050.00 | 22,050.00 | 0.68% | 2,528,167 |
| Dec 22, 2025 | 21,700.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 1.62% | 1,217,836 |
| Dec 19, 2025 | 21,950.00 | 22,000.00 | 21,500.00 | 21,550.00 | 21,550.00 | -1.60% | 1,156,230 |
| Dec 18, 2025 | 22,000.00 | 22,250.00 | 21,650.00 | 21,900.00 | 21,900.00 | -0.45% | 1,125,079 |
| Dec 17, 2025 | 22,250.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.00% | 3,055,634 |
| Dec 16, 2025 | 21,150.00 | 22,450.00 | 21,100.00 | 22,450.00 | 22,450.00 | 5.90% | 5,903,595 |
| Dec 15, 2025 | 20,800.00 | 21,400.00 | 20,800.00 | 21,200.00 | 21,200.00 | 2.91% | 3,298,428 |
| Dec 12, 2025 | 21,600.00 | 21,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | -4.19% | 4,125,289 |
| Dec 11, 2025 | 21,850.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.92% | 1,846,005 |
| Dec 10, 2025 | 21,650.00 | 22,300.00 | 21,650.00 | 21,700.00 | 21,700.00 | -0.46% | 2,017,490 |
| Dec 9, 2025 | 22,400.00 | 22,700.00 | 21,100.00 | 21,800.00 | 21,800.00 | -2.68% | 5,719,609 |
| Dec 8, 2025 | 23,200.00 | 23,200.00 | 22,400.00 | 22,400.00 | 22,400.00 | -3.03% | 3,645,273 |
| Dec 5, 2025 | 23,300.00 | 24,200.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.43% | 8,506,447 |
| Dec 4, 2025 | 23,300.00 | 23,350.00 | 22,950.00 | 23,200.00 | 23,200.00 | -0.22% | 3,838,945 |
| Dec 3, 2025 | 23,650.00 | 23,800.00 | 23,100.00 | 23,250.00 | 23,250.00 | 0.22% | 4,391,484 |
| Dec 2, 2025 | 21,600.00 | 23,200.00 | 21,600.00 | 23,200.00 | 23,200.00 | 6.91% | 8,677,974 |
| Dec 1, 2025 | 21,900.00 | 21,900.00 | 21,650.00 | 21,700.00 | 21,700.00 | - | 702,575 |
| Nov 28, 2025 | 21,950.00 | 22,050.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.36% | 911,106 |
| Nov 27, 2025 | 22,300.00 | 22,300.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.90% | 683,924 |
| Nov 26, 2025 | 21,700.00 | 22,200.00 | 21,700.00 | 22,200.00 | 22,200.00 | 2.30% | 3,588,220 |
| Nov 25, 2025 | 21,800.00 | 22,200.00 | 21,650.00 | 21,700.00 | 21,700.00 | -0.69% | 1,086,650 |
| Nov 24, 2025 | 21,850.00 | 22,100.00 | 21,800.00 | 21,850.00 | 21,850.00 | -1.13% | 1,371,065 |
| Nov 21, 2025 | 22,000.00 | 22,150.00 | 21,750.00 | 22,100.00 | 22,100.00 | -0.45% | 2,841,628 |
| Nov 20, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 22,200.00 | 22,200.00 | 0.45% | 1,205,925 |
| Nov 19, 2025 | 22,600.00 | 22,650.00 | 21,850.00 | 22,100.00 | 22,100.00 | -1.78% | 2,188,842 |
| Nov 18, 2025 | 22,850.00 | 22,850.00 | 22,400.00 | 22,500.00 | 22,500.00 | -0.22% | 2,131,315 |
| Nov 17, 2025 | 22,100.00 | 22,700.00 | 22,100.00 | 22,550.00 | 22,550.00 | 2.27% | 2,325,038 |
| Nov 14, 2025 | 21,900.00 | 22,350.00 | 21,800.00 | 22,050.00 | 22,050.00 | 0.68% | 2,076,689 |
| Nov 13, 2025 | 22,050.00 | 22,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | - | 1,556,036 |
| Nov 12, 2025 | 21,200.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 4.72% | 2,407,419 |
| Nov 11, 2025 | 20,695.65 | 21,043.48 | 20,652.17 | 20,913.04 | 20,913.04 | 2.12% | 3,245,099 |
| Nov 10, 2025 | 21,086.96 | 21,217.39 | 20,478.26 | 20,478.26 | 20,478.26 | -2.89% | 2,049,365 |
| Nov 7, 2025 | 21,521.74 | 21,695.65 | 21,000.00 | 21,086.96 | 21,086.96 | -2.02% | 2,412,506 |
| Nov 6, 2025 | 21,478.26 | 21,826.09 | 21,304.35 | 21,521.74 | 21,521.74 | 0.61% | 2,779,665 |
| Nov 5, 2025 | 21,304.35 | 21,478.26 | 21,217.39 | 21,391.30 | 21,391.30 | -0.40% | 1,974,538 |
| Nov 4, 2025 | 21,000.00 | 21,478.26 | 20,521.74 | 21,478.26 | 21,478.26 | 2.28% | 4,133,453 |
| Nov 3, 2025 | 20,869.57 | 21,652.17 | 20,826.09 | 21,000.00 | 21,000.00 | 1.47% | 5,123,805 |
| Oct 31, 2025 | 20,695.65 | 21,043.48 | 20,608.70 | 20,695.65 | 20,695.65 | 0.85% | 3,005,282 |
| Oct 30, 2025 | 20,478.26 | 21,086.96 | 20,478.26 | 20,521.74 | 20,521.74 | 1.72% | 4,846,041 |
| Oct 29, 2025 | 19,608.70 | 20,217.39 | 19,608.70 | 20,173.91 | 20,173.91 | 3.57% | 4,803,996 |
| Oct 28, 2025 | 19,478.26 | 19,478.26 | 19,000.00 | 19,478.26 | 19,478.26 | 0.45% | 1,441,199 |
| Oct 27, 2025 | 19,478.26 | 19,652.17 | 19,304.35 | 19,391.30 | 19,391.30 | 0.45% | 1,858,907 |
| Oct 24, 2025 | 19,434.78 | 19,434.78 | 18,869.57 | 19,304.35 | 19,304.35 | 0.68% | 2,180,367 |
| Oct 23, 2025 | 19,434.78 | 19,608.70 | 19,043.48 | 19,173.91 | 19,173.91 | -1.34% | 2,897,584 |
| Oct 22, 2025 | 19,739.13 | 19,782.61 | 18,913.04 | 19,434.78 | 19,434.78 | -0.67% | 3,031,172 |
| Oct 21, 2025 | 18,826.09 | 19,565.22 | 18,826.09 | 19,565.22 | 19,565.22 | 3.69% | 11,335,682 |
| Oct 20, 2025 | 20,304.35 | 20,695.65 | 18,869.57 | 18,869.57 | 18,869.57 | -6.67% | 5,464,640 |
| Oct 17, 2025 | 20,608.70 | 21,130.44 | 20,217.39 | 20,217.39 | 20,217.39 | -0.43% | 3,131,651 |
| Oct 16, 2025 | 20,826.09 | 20,913.04 | 20,086.96 | 20,304.35 | 20,304.35 | -1.89% | 5,899,945 |
| Oct 15, 2025 | 21,391.30 | 21,391.30 | 20,695.65 | 20,695.65 | 20,695.65 | -3.25% | 4,070,674 |
| Oct 14, 2025 | 21,304.35 | 21,869.57 | 21,130.44 | 21,391.30 | 21,391.30 | 1.23% | 3,801,870 |
| Oct 13, 2025 | 21,000.00 | 21,347.83 | 21,000.00 | 21,130.44 | 21,130.43 | -1.02% | 2,515,712 |
| Oct 10, 2025 | 21,347.83 | 21,826.09 | 21,304.35 | 21,347.83 | 21,347.83 | 0.20% | 2,351,689 |
| Oct 9, 2025 | 21,521.74 | 21,695.65 | 21,086.96 | 21,304.35 | 21,304.35 | -1.01% | 3,260,365 |
| Oct 8, 2025 | 21,913.04 | 21,913.04 | 21,478.26 | 21,521.74 | 21,521.74 | -0.20% | 3,227,361 |